RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
兆讯传媒301102.SZ
最近收盘价9.272026-07-17
最近交易日2026-07-17
成交量（股）3,412,910
成交额（元）32,248,243
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-14 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.51 | 9.65 | 9.20 | 9.27 | 9.27 | qfq | 3,412,910 | 32,248,243 | -2.73% |
| 2026-07-16 | 9.08 | 9.78 | 8.99 | 9.53 | 9.53 | qfq | 5,192,360 | 49,392,872 | 4.96% |
| 2026-07-15 | 8.69 | 9.15 | 8.69 | 9.08 | 9.08 | qfq | 2,078,080 | 18,777,243 | 3.30% |
| 2026-07-14 | 8.63 | 8.85 | 8.57 | 8.79 | 8.79 | qfq | 1,078,630 | 9,436,824 | 1.03% |
| 2026-07-13 | 9.05 | 9.10 | 8.68 | 8.70 | 8.69 | qfq | 1,456,512 | 12,857,483 | -4.61% |
| 2026-07-10 | 8.81 | 9.25 | 8.74 | 9.12 | 9.11 | qfq | 2,083,759 | 18,927,137 | 2.59% |
| 2026-07-09 | 8.67 | 8.98 | 8.54 | 8.89 | 8.88 | qfq | 1,610,831 | 14,096,592 | 1.60% |
| 2026-07-08 | 8.70 | 8.83 | 8.47 | 8.75 | 8.74 | qfq | 1,581,002 | 13,747,256 | 1.16% |
| 2026-07-07 | 8.89 | 8.92 | 8.63 | 8.65 | 8.64 | qfq | 1,084,721 | 9,461,813 | -2.26% |
| 2026-07-06 | 9.04 | 9.18 | 8.85 | 8.85 | 8.84 | qfq | 1,406,387 | 12,586,442 | -2.21% |
| 2026-07-03 | 8.90 | 9.12 | 8.88 | 9.05 | 9.04 | qfq | 1,732,020 | 15,629,119 | 1.12% |
| 2026-07-02 | 8.89 | 9.13 | 8.83 | 8.95 | 8.94 | qfq | 1,923,303 | 17,293,513 | 1.36% |
| 2026-07-01 | 8.58 | 8.99 | 8.49 | 8.83 | 8.82 | qfq | 2,145,942 | 18,864,860 | 3.27% |
| 2026-06-30 | 8.60 | 8.68 | 8.40 | 8.55 | 8.54 | qfq | 1,700,579 | 14,497,135 | -0.58% |
| 2026-06-29 | 8.63 | 8.73 | 8.43 | 8.60 | 8.59 | qfq | 1,766,417 | 15,162,175 | -0.69% |
| 2026-06-26 | 8.87 | 8.91 | 8.54 | 8.66 | 8.65 | qfq | 2,755,043 | 23,986,494 | -2.15% |
| 2026-06-25 | 9.10 | 9.16 | 8.75 | 8.85 | 8.84 | qfq | 2,869,077 | 25,482,325 | -3.28% |
| 2026-06-24 | 9.55 | 9.64 | 9.09 | 9.15 | 9.14 | qfq | 2,916,139 | 26,985,272 | -4.39% |
| 2026-06-23 | 9.74 | 9.90 | 9.54 | 9.57 | 9.56 | qfq | 1,807,981 | 17,540,353 | -1.34% |
| 2026-06-22 | 9.93 | 9.98 | 9.45 | 9.70 | 9.69 | qfq | 2,768,572 | 26,655,817 | -3.00% |
| 2026-06-18 | 10.10 | 10.17 | 9.94 | 10.00 | 9.99 | qfq | 2,318,793 | 23,216,491 | -1.09% |
| 2026-06-17 | 9.78 | 10.23 | 9.67 | 10.11 | 10.10 | qfq | 3,688,669 | 36,948,688 | 3.37% |
| 2026-06-16 | 9.75 | 9.78 | 9.53 | 9.78 | 9.77 | qfq | 2,023,953 | 19,581,471 | 0.82% |
| 2026-06-15 | 9.61 | 9.72 | 9.54 | 9.70 | 9.69 | qfq | 2,009,388 | 19,356,544 | 1.36% |
| 2026-06-12 | 9.60 | 9.74 | 9.42 | 9.57 | 9.56 | qfq | 1,782,562 | 17,140,775 | 0.63% |
| 2026-06-11 | 9.60 | 9.66 | 9.38 | 9.51 | 9.50 | qfq | 1,947,875 | 18,430,579 | -1.65% |
| 2026-06-10 | 9.50 | 9.69 | 9.43 | 9.67 | 9.66 | qfq | 1,883,909 | 18,057,263 | 1.15% |
| 2026-06-09 | 9.60 | 9.70 | 9.41 | 9.56 | 9.55 | qfq | 1,780,226 | 17,043,787 | 0.95% |
| 2026-06-08 | 9.38 | 9.67 | 9.32 | 9.47 | 9.46 | qfq | 2,612,317 | 24,819,033 | -1.76% |
| 2026-06-05 | 9.50 | 9.76 | 9.33 | 9.64 | 9.63 | qfq | 2,837,331 | 27,276,404 | 1.58% |
| 2026-06-04 | 9.54 | 9.57 | 9.37 | 9.49 | 9.48 | qfq | 1,899,718 | 17,945,196 | 0.32% |
| 2026-06-03 | 9.60 | 9.70 | 9.40 | 9.46 | 9.45 | qfq | 2,173,292 | 20,718,150 | -1.87% |
| 2026-06-02 | 10.15 | 10.15 | 9.56 | 9.64 | 9.63 | qfq | 3,751,545 | 36,466,987 | -4.55% |
| 2026-06-01 | 9.90 | 10.24 | 9.71 | 10.10 | 10.09 | qfq | 2,805,439 | 28,235,135 | 2.85% |
| 2026-05-29 | 10.13 | 10.16 | 9.73 | 9.82 | 9.81 | qfq | 2,407,566 | 23,883,019 | -1.90% |
| 2026-05-28 | 10.25 | 10.25 | 9.87 | 10.01 | 10.00 | qfq | 2,859,819 | 28,682,778 | -0.99% |
| 2026-05-27 | 10.49 | 10.68 | 10.03 | 10.11 | 10.10 | qfq | 3,561,496 | 36,598,495 | -3.62% |
| 2026-05-26 | 10.74 | 10.74 | 10.40 | 10.49 | 10.48 | qfq | 2,726,341 | 28,695,772 | -2.96% |
| 2026-05-25 | 10.82 | 10.90 | 10.51 | 10.81 | 10.80 | qfq | 3,417,935 | 36,542,775 | -0.09% |
| 2026-05-22 | 10.92 | 10.92 | 10.52 | 10.82 | 10.81 | qfq | 3,332,500 | 35,867,615 | 1.12% |
| 2026-05-21 | 10.97 | 11.02 | 10.66 | 10.70 | 10.69 | qfq | 3,988,010 | 43,341,367 | -1.20% |
| 2026-05-20 | 10.91 | 10.96 | 10.71 | 10.83 | 10.82 | qfq | 2,758,195 | 29,829,424 | -1.37% |
| 2026-05-19 | 10.85 | 11.12 | 10.81 | 10.98 | 10.97 | qfq | 2,998,815 | 32,852,399 | 0.83% |
| 2026-05-18 | 10.82 | 10.97 | 10.72 | 10.89 | 10.88 | qfq | 2,786,897 | 30,251,993 | 0.00% |
| 2026-05-15 | 10.90 | 11.13 | 10.80 | 10.89 | 10.88 | qfq | 2,612,344 | 28,643,950 | 0.09% |
| 2026-05-14 | 11.18 | 11.20 | 10.85 | 10.88 | 10.87 | qfq | 3,342,653 | 36,748,107 | -2.25% |
| 2026-05-13 | 11.17 | 11.25 | 11.06 | 11.13 | 11.12 | qfq | 4,222,147 | 46,985,639 | 0.18% |
| 2026-05-12 | 11.19 | 11.26 | 11.08 | 11.11 | 11.10 | qfq | 4,099,693 | 45,729,673 | -0.54% |
| 2026-05-11 | 11.20 | 11.21 | 11.09 | 11.17 | 11.16 | qfq | 3,537,092 | 39,439,648 | 0.18% |
| 2026-05-08 | 11.18 | 11.20 | 11.06 | 11.15 | 11.14 | qfq | 2,731,055 | 30,385,608 | 0.18% |
| 2026-05-07 | 10.91 | 11.17 | 10.83 | 11.13 | 11.12 | qfq | 3,576,033 | 39,368,193 | 2.02% |
| 2026-05-06 | 10.87 | 11.01 | 10.80 | 10.91 | 10.90 | qfq | 4,226,093 | 46,082,961 | 1.58% |
| 2026-04-30 | 10.60 | 10.77 | 10.56 | 10.74 | 10.73 | qfq | 2,207,943 | 23,558,096 | 1.13% |
| 2026-04-29 | 10.56 | 10.80 | 10.38 | 10.62 | 10.61 | qfq | 3,217,906 | 34,406,430 | 1.24% |
| 2026-04-28 | 10.75 | 10.75 | 10.43 | 10.49 | 10.48 | qfq | 2,485,450 | 26,234,377 | -2.69% |
| 2026-04-27 | 10.72 | 10.85 | 10.38 | 10.78 | 10.77 | qfq | 4,505,669 | 47,787,646 | 0.56% |
| 2026-04-24 | 10.67 | 10.81 | 10.42 | 10.72 | 10.71 | qfq | 2,751,106 | 29,270,996 | -0.19% |
| 2026-04-23 | 10.83 | 10.85 | 10.67 | 10.74 | 10.73 | qfq | 2,141,921 | 23,034,966 | -0.19% |
| 2026-04-22 | 10.90 | 10.90 | 10.71 | 10.76 | 10.75 | qfq | 2,570,659 | 27,719,575 | -1.37% |
| 2026-04-21 | 11.02 | 11.09 | 10.82 | 10.91 | 10.90 | qfq | 2,260,330 | 24,726,434 | -1.27% |
| 2026-04-20 | 10.97 | 11.16 | 10.82 | 11.05 | 11.04 | qfq | 3,794,224 | 41,779,620 | 1.66% |
| 2026-04-17 | 10.95 | 10.95 | 10.73 | 10.87 | 10.86 | qfq | 2,054,760 | 22,201,380 | -0.55% |
| 2026-04-16 | 10.85 | 10.98 | 10.76 | 10.93 | 10.92 | qfq | 3,064,915 | 33,421,817 | 1.20% |
| 2026-04-15 | 11.01 | 11.04 | 10.77 | 10.80 | 10.79 | qfq | 1,528,918 | 16,604,181 | -1.37% |
| 2026-04-14 | 10.98 | 11.08 | 10.83 | 10.95 | 10.94 | qfq | 1,934,045 | 21,143,415 | 0.64% |
| 2026-04-13 | 10.74 | 10.90 | 10.68 | 10.88 | 10.87 | qfq | 2,443,197 | 26,418,095 | 0.74% |
| 2026-04-10 | 10.92 | 10.98 | 10.78 | 10.80 | 10.79 | qfq | 2,404,675 | 26,126,240 | 0.19% |
| 2026-04-09 | 11.00 | 11.07 | 10.67 | 10.78 | 10.77 | qfq | 3,055,000 | 32,945,235 | -2.62% |
| 2026-04-08 | 10.74 | 11.08 | 10.70 | 11.07 | 11.06 | qfq | 3,834,620 | 41,949,689 | 5.83% |
| 2026-04-07 | 10.28 | 10.50 | 10.25 | 10.46 | 10.45 | qfq | 1,733,515 | 18,063,455 | 1.85% |
| 2026-04-03 | 10.66 | 10.82 | 10.25 | 10.27 | 10.26 | qfq | 2,216,087 | 23,044,408 | -3.66% |
| 2026-04-02 | 10.83 | 10.91 | 10.57 | 10.66 | 10.65 | qfq | 2,210,541 | 23,689,730 | -2.47% |
| 2026-04-01 | 10.93 | 11.00 | 10.80 | 10.93 | 10.92 | qfq | 2,157,654 | 23,517,687 | 1.86% |
| 2026-03-31 | 10.80 | 11.00 | 10.71 | 10.73 | 10.72 | qfq | 2,492,415 | 27,106,714 | -0.65% |
| 2026-03-30 | 10.69 | 10.80 | 10.60 | 10.80 | 10.79 | qfq | 1,382,615 | 14,842,062 | 0.00% |
| 2026-03-27 | 10.55 | 10.82 | 10.41 | 10.80 | 10.79 | qfq | 2,516,908 | 26,947,664 | 1.79% |
| 2026-03-26 | 10.82 | 10.86 | 10.55 | 10.61 | 10.60 | qfq | 2,348,969 | 25,036,079 | -1.67% |
| 2026-03-25 | 10.50 | 10.86 | 10.50 | 10.79 | 10.78 | qfq | 3,060,293 | 32,969,322 | 1.98% |
| 2026-03-24 | 10.60 | 10.76 | 10.35 | 10.58 | 10.57 | qfq | 4,235,898 | 44,580,321 | 1.83% |
| 2026-03-23 | 10.90 | 10.96 | 10.28 | 10.39 | 10.38 | qfq | 6,186,219 | 65,455,172 | -6.98% |
| 2026-03-20 | 11.40 | 11.48 | 11.05 | 11.17 | 11.16 | qfq | 4,318,505 | 48,737,957 | -1.06% |
| 2026-03-19 | 11.30 | 11.50 | 11.25 | 11.29 | 11.28 | qfq | 3,004,901 | 34,181,811 | -1.31% |
| 2026-03-18 | 11.10 | 11.47 | 10.76 | 11.44 | 11.43 | qfq | 4,286,046 | 48,422,943 | 3.06% |
| 2026-03-17 | 11.55 | 11.58 | 11.08 | 11.10 | 11.09 | qfq | 5,341,065 | 60,345,891 | -3.90% |
| 2026-03-16 | 11.46 | 11.59 | 11.37 | 11.55 | 11.54 | qfq | 2,325,215 | 26,667,321 | 1.23% |
| 2026-03-13 | 11.62 | 11.66 | 11.39 | 11.41 | 11.40 | qfq | 2,246,300 | 25,891,119 | -1.47% |
| 2026-03-12 | 11.70 | 11.75 | 11.52 | 11.58 | 11.57 | qfq | 2,121,372 | 24,655,977 | -1.03% |
| 2026-03-11 | 11.75 | 11.82 | 11.66 | 11.70 | 11.69 | qfq | 3,553,857 | 41,716,864 | -0.09% |
| 2026-03-10 | 11.59 | 11.76 | 11.46 | 11.71 | 11.70 | qfq | 3,218,765 | 37,537,837 | 1.65% |
| 2026-03-09 | 11.28 | 11.53 | 11.18 | 11.52 | 11.51 | qfq | 4,430,316 | 50,280,848 | 0.35% |
| 2026-03-06 | 11.26 | 11.52 | 11.22 | 11.48 | 11.47 | qfq | 2,745,330 | 31,447,092 | 1.06% |
| 2026-03-05 | 11.50 | 11.56 | 11.33 | 11.36 | 11.35 | qfq | 3,177,515 | 36,286,347 | 1.25% |
| 2026-03-04 | 11.20 | 11.56 | 11.13 | 11.22 | 11.21 | qfq | 5,255,885 | 59,545,939 | -1.49% |
| 2026-03-03 | 12.13 | 12.16 | 11.39 | 11.39 | 11.38 | qfq | 10,545,295 | 123,609,325 | -6.33% |
| 2026-03-02 | 12.21 | 12.76 | 12.03 | 12.16 | 12.15 | qfq | 10,385,313 | 128,172,026 | -1.38% |
| 2026-02-27 | 12.10 | 12.36 | 12.01 | 12.33 | 12.32 | qfq | 7,899,551 | 96,393,142 | 1.73% |
| 2026-02-26 | 12.06 | 12.13 | 11.96 | 12.12 | 12.11 | qfq | 4,663,336 | 56,237,437 | 0.58% |
| 2026-02-25 | 12.11 | 12.27 | 11.98 | 12.05 | 12.04 | qfq | 5,111,549 | 61,701,662 | -0.50% |
| 2026-02-24 | 12.28 | 12.36 | 11.87 | 12.11 | 12.10 | qfq | 6,384,828 | 76,954,001 | -1.54% |
| 2026-02-13 | 12.60 | 12.60 | 12.28 | 12.30 | 12.29 | qfq | 7,772,310 | 96,294,259 | -1.68% |
| 2026-02-12 | 12.75 | 12.85 | 12.30 | 12.51 | 12.50 | qfq | 10,038,499 | 125,204,311 | -1.73% |
| 2026-02-11 | 13.09 | 13.17 | 12.70 | 12.73 | 12.72 | qfq | 13,868,654 | 178,292,376 | -3.63% |
| 2026-02-10 | 13.02 | 13.46 | 13.02 | 13.21 | 13.20 | qfq | 21,448,951 | 284,031,317 | 1.69% |
| 2026-02-09 | 12.85 | 13.13 | 12.62 | 12.99 | 12.98 | qfq | 12,528,867 | 161,473,294 | 3.84% |
| 2026-02-06 | 12.70 | 12.81 | 12.15 | 12.51 | 12.50 | qfq | 13,015,775 | 163,196,607 | -2.65% |
| 2026-02-05 | 12.20 | 12.95 | 12.15 | 12.85 | 12.84 | qfq | 16,522,175 | 210,548,451 | 4.22% |
| 2026-02-04 | 12.69 | 12.69 | 12.13 | 12.33 | 12.32 | qfq | 11,595,422 | 142,597,369 | -3.37% |
| 2026-02-03 | 12.75 | 12.94 | 12.49 | 12.76 | 12.75 | qfq | 11,649,549 | 147,736,240 | 1.11% |
| 2026-02-02 | 12.75 | 13.14 | 12.55 | 12.62 | 12.61 | qfq | 15,358,717 | 196,211,712 | -2.09% |
| 2026-01-30 | 12.40 | 13.08 | 12.11 | 12.89 | 12.88 | qfq | 21,875,409 | 279,476,977 | 2.79% |
| 2026-01-29 | 12.07 | 12.97 | 11.95 | 12.54 | 12.53 | qfq | 16,242,670 | 205,122,711 | 2.87% |
| 2026-01-28 | 12.36 | 12.55 | 12.12 | 12.19 | 12.18 | qfq | 7,329,526 | 89,983,055 | -1.61% |
| 2026-01-27 | 12.52 | 12.75 | 12.18 | 12.39 | 12.38 | qfq | 9,131,107 | 112,937,737 | -1.12% |
| 2026-01-26 | 12.65 | 12.97 | 12.34 | 12.53 | 12.52 | qfq | 10,133,432 | 127,087,708 | -1.49% |
| 2026-01-23 | 12.67 | 12.89 | 12.56 | 12.72 | 12.71 | qfq | 13,377,111 | 170,353,122 | 0.79% |
| 2026-01-22 | 12.40 | 13.05 | 12.27 | 12.62 | 12.61 | qfq | 14,188,672 | 179,720,669 | 1.04% |
| 2026-01-21 | 12.46 | 12.83 | 12.42 | 12.49 | 12.48 | qfq | 18,519,379 | 232,760,341 | -2.42% |
| 2026-01-20 | 11.79 | 13.85 | 11.65 | 12.80 | 12.79 | qfq | 32,331,583 | 412,680,105 | 9.87% |
| 2026-01-19 | 11.78 | 11.86 | 11.59 | 11.65 | 11.64 | qfq | 9,894,049 | 115,541,971 | -2.43% |
| 2026-01-16 | 12.58 | 12.67 | 11.90 | 11.94 | 11.93 | qfq | 12,706,542 | 153,523,487 | -5.16% |
| 2026-01-15 | 13.50 | 13.50 | 12.36 | 12.59 | 12.58 | qfq | 20,441,652 | 259,256,363 | -9.42% |
| 2026-01-14 | 13.47 | 14.28 | 13.16 | 13.90 | 13.88 | qfq | 29,289,104 | 403,536,940 | 2.96% |
| 2026-01-13 | 12.30 | 14.57 | 12.02 | 13.50 | 13.48 | qfq | 36,612,933 | 491,132,629 | 10.93% |
| 2026-01-12 | 11.58 | 12.20 | 11.40 | 12.17 | 12.16 | qfq | 17,086,901 | 204,657,462 | 7.04% |
| 2026-01-09 | 10.81 | 11.42 | 10.79 | 11.37 | 11.36 | qfq | 9,028,881 | 100,634,529 | 5.08% |
| 2026-01-08 | 10.71 | 10.89 | 10.62 | 10.82 | 10.81 | qfq | 3,646,294 | 39,239,256 | 1.12% |
| 2026-01-07 | 10.76 | 10.79 | 10.61 | 10.70 | 10.69 | qfq | 3,470,721 | 37,172,905 | -0.19% |
| 2026-01-06 | 10.70 | 10.77 | 10.62 | 10.72 | 10.71 | qfq | 3,411,333 | 36,529,478 | 0.00% |
| 2026-01-05 | 10.49 | 10.81 | 10.48 | 10.72 | 10.71 | qfq | 4,692,568 | 50,126,218 | 2.19% |
| 2025-12-31 | 10.40 | 10.59 | 10.35 | 10.49 | 10.48 | qfq | 3,474,797 | 36,453,337 | 0.87% |
| 2025-12-30 | 10.50 | 10.54 | 10.38 | 10.40 | 10.39 | qfq | 2,925,905 | 30,580,480 | -0.95% |
| 2025-12-29 | 10.48 | 10.50 | 10.37 | 10.50 | 10.49 | qfq | 2,478,536 | 25,917,281 | 0.38% |
| 2025-12-26 | 10.64 | 10.68 | 10.45 | 10.46 | 10.45 | qfq | 2,926,396 | 30,853,199 | -1.41% |
| 2025-12-25 | 10.62 | 10.67 | 10.38 | 10.61 | 10.60 | qfq | 2,626,425 | 27,867,882 | 0.38% |
| 2025-12-24 | 10.50 | 10.64 | 10.38 | 10.57 | 10.56 | qfq | 3,924,930 | 41,271,660 | 0.86% |
| 2025-12-23 | 10.77 | 10.82 | 10.46 | 10.48 | 10.47 | qfq | 5,284,730 | 56,032,753 | -2.69% |
| 2025-12-22 | 10.82 | 10.90 | 10.72 | 10.77 | 10.76 | qfq | 3,104,630 | 33,579,933 | -0.74% |
| 2025-12-19 | 10.77 | 10.92 | 10.69 | 10.85 | 10.84 | qfq | 2,802,784 | 30,295,053 | 0.93% |
| 2025-12-18 | 10.70 | 10.90 | 10.65 | 10.75 | 10.74 | qfq | 2,845,136 | 30,701,398 | 0.28% |
| 2025-12-17 | 10.77 | 10.81 | 10.56 | 10.72 | 10.71 | qfq | 3,747,476 | 39,931,529 | -0.37% |
| 2025-12-16 | 11.13 | 11.13 | 10.75 | 10.76 | 10.75 | qfq | 3,855,886 | 41,905,167 | -3.32% |
| 2025-12-15 | 11.46 | 11.46 | 10.89 | 11.13 | 11.12 | qfq | 5,467,088 | 60,691,222 | -2.79% |
| 2025-12-12 | 11.78 | 11.85 | 11.42 | 11.45 | 11.44 | qfq | 3,339,972 | 38,724,456 | -2.80% |
| 2025-12-11 | 12.03 | 12.10 | 11.76 | 11.78 | 11.77 | qfq | 4,812,254 | 57,582,534 | -1.75% |
| 2025-12-10 | 11.89 | 12.02 | 11.80 | 11.99 | 11.98 | qfq | 2,893,579 | 34,500,171 | 0.84% |
| 2025-12-09 | 11.86 | 12.02 | 11.74 | 11.89 | 11.88 | qfq | 2,587,905 | 30,787,729 | 0.00% |
| 2025-12-08 | 12.12 | 12.12 | 11.87 | 11.89 | 11.88 | qfq | 2,431,603 | 29,083,855 | 0.42% |
| 2025-12-05 | 11.75 | 11.89 | 11.60 | 11.84 | 11.83 | qfq | 2,324,877 | 27,381,429 | 0.77% |
| 2025-12-04 | 11.90 | 11.90 | 11.63 | 11.75 | 11.74 | qfq | 2,628,229 | 30,915,135 | -1.51% |
| 2025-12-03 | 12.08 | 12.09 | 11.72 | 11.93 | 11.92 | qfq | 3,967,822 | 47,291,655 | -0.25% |
| 2025-12-02 | 12.09 | 12.09 | 11.82 | 11.96 | 11.95 | qfq | 2,794,795 | 33,365,029 | -0.99% |
| 2025-12-01 | 11.91 | 12.13 | 11.81 | 12.08 | 12.07 | qfq | 5,425,022 | 65,462,864 | 1.77% |
| 2025-11-28 | 11.85 | 11.99 | 11.66 | 11.87 | 11.86 | qfq | 3,646,880 | 43,281,354 | -0.25% |
| 2025-11-27 | 12.00 | 12.07 | 11.80 | 11.90 | 11.89 | qfq | 4,764,922 | 56,763,314 | -1.49% |
| 2025-11-26 | 12.00 | 12.28 | 11.90 | 12.08 | 12.07 | qfq | 7,696,248 | 93,085,123 | 0.92% |
| 2025-11-25 | 12.04 | 12.11 | 11.92 | 11.97 | 11.96 | qfq | 5,990,808 | 71,977,661 | -0.75% |
| 2025-11-24 | 11.71 | 12.10 | 11.61 | 12.06 | 12.05 | qfq | 8,285,610 | 98,784,091 | 3.43% |
| 2025-11-21 | 11.66 | 11.95 | 11.48 | 11.66 | 11.65 | qfq | 5,124,480 | 59,909,106 | -0.93% |
| 2025-11-20 | 11.83 | 11.94 | 11.61 | 11.77 | 11.76 | qfq | 4,097,385 | 48,190,007 | -0.51% |
| 2025-11-19 | 11.95 | 11.96 | 11.71 | 11.83 | 11.82 | qfq | 5,349,684 | 63,260,773 | -1.25% |
| 2025-11-18 | 11.69 | 12.01 | 11.61 | 11.98 | 11.97 | qfq | 6,806,378 | 80,806,707 | 2.04% |
| 2025-11-17 | 11.57 | 11.77 | 11.49 | 11.74 | 11.73 | qfq | 3,310,353 | 38,611,422 | 1.47% |
| 2025-11-14 | 11.43 | 11.73 | 11.43 | 11.57 | 11.56 | qfq | 3,312,995 | 38,556,186 | 0.78% |
| 2025-11-13 | 11.38 | 11.53 | 11.29 | 11.48 | 11.47 | qfq | 2,774,597 | 31,757,668 | 1.15% |
| 2025-11-12 | 11.22 | 11.39 | 11.20 | 11.35 | 11.34 | qfq | 2,773,312 | 31,381,767 | 0.71% |
| 2025-11-11 | 11.21 | 11.31 | 11.15 | 11.27 | 11.26 | qfq | 1,909,600 | 21,423,647 | 0.27% |
| 2025-11-10 | 11.12 | 11.26 | 11.08 | 11.24 | 11.23 | qfq | 2,995,422 | 33,516,400 | 1.44% |
| 2025-11-07 | 11.08 | 11.16 | 11.05 | 11.08 | 11.07 | qfq | 1,870,469 | 20,778,044 | -0.36% |
| 2025-11-06 | 11.13 | 11.21 | 11.00 | 11.12 | 11.11 | qfq | 2,344,982 | 26,042,132 | -0.45% |
| 2025-11-05 | 11.15 | 11.23 | 10.99 | 11.17 | 11.16 | qfq | 2,665,749 | 29,695,360 | 0.09% |
| 2025-11-04 | 11.21 | 11.27 | 11.04 | 11.16 | 11.15 | qfq | 5,107,679 | 56,846,651 | -0.80% |
| 2025-11-03 | 11.09 | 11.25 | 11.09 | 11.25 | 11.24 | qfq | 2,764,990 | 30,959,743 | 1.72% |
| 2025-10-31 | 10.84 | 11.13 | 10.82 | 11.06 | 11.05 | qfq | 3,520,302 | 38,880,590 | 2.60% |
| 2025-10-30 | 10.99 | 10.99 | 10.78 | 10.78 | 10.77 | qfq | 2,440,162 | 26,541,491 | -1.73% |
| 2025-10-29 | 11.04 | 11.12 | 10.89 | 10.97 | 10.96 | qfq | 2,514,530 | 27,567,715 | -0.63% |
| 2025-10-28 | 11.03 | 11.10 | 10.91 | 11.04 | 11.03 | qfq | 2,728,890 | 30,111,604 | 0.27% |
| 2025-10-27 | 11.26 | 11.37 | 10.96 | 11.01 | 11.00 | qfq | 3,883,443 | 42,945,326 | -2.22% |
| 2025-10-24 | 11.19 | 11.32 | 11.00 | 11.26 | 11.25 | qfq | 2,533,337 | 28,462,301 | 0.63% |
| 2025-10-23 | 11.08 | 11.29 | 11.06 | 11.19 | 11.18 | qfq | 2,237,917 | 24,977,480 | 0.54% |
| 2025-10-22 | 11.12 | 11.19 | 11.01 | 11.13 | 11.12 | qfq | 1,909,021 | 21,232,309 | 0.45% |
| 2025-10-21 | 10.99 | 11.09 | 10.89 | 11.08 | 11.07 | qfq | 2,677,249 | 29,489,252 | 1.00% |
| 2025-10-20 | 10.92 | 11.03 | 10.89 | 10.97 | 10.96 | qfq | 1,273,823 | 13,962,482 | 1.01% |
| 2025-10-17 | 10.97 | 11.05 | 10.86 | 10.86 | 10.85 | qfq | 1,925,995 | 21,097,393 | -0.82% |
| 2025-10-16 | 11.05 | 11.10 | 10.90 | 10.95 | 10.94 | qfq | 1,609,678 | 17,654,741 | -1.08% |
| 2025-10-15 | 10.98 | 11.13 | 10.90 | 11.07 | 11.06 | qfq | 1,894,221 | 20,909,665 | 1.28% |
| 2025-10-14 | 11.06 | 11.17 | 10.93 | 10.93 | 10.92 | qfq | 2,161,720 | 23,832,150 | -0.64% |
| 2025-10-13 | 10.89 | 11.02 | 10.54 | 11.00 | 10.99 | qfq | 3,306,714 | 35,930,640 | -1.61% |
| 2025-10-10 | 11.21 | 11.29 | 11.12 | 11.18 | 11.17 | qfq | 2,432,102 | 27,189,784 | 0.36% |
| 2025-10-09 | 11.33 | 11.39 | 11.08 | 11.14 | 11.13 | qfq | 3,209,260 | 35,778,380 | -1.68% |
| 2025-09-30 | 11.45 | 11.59 | 11.32 | 11.33 | 11.32 | qfq | 2,532,535 | 28,829,455 | -1.48% |
| 2025-09-29 | 11.31 | 11.63 | 11.18 | 11.50 | 11.49 | qfq | 5,153,736 | 59,278,253 | 1.77% |
| 2025-09-26 | 11.37 | 11.43 | 11.20 | 11.30 | 11.29 | qfq | 2,728,149 | 30,822,066 | -0.62% |
| 2025-09-25 | 11.53 | 11.66 | 11.33 | 11.37 | 11.36 | qfq | 2,965,219 | 34,100,048 | -0.96% |
| 2025-09-24 | 11.23 | 11.51 | 11.16 | 11.48 | 11.47 | qfq | 3,021,229 | 34,513,957 | 1.15% |
| 2025-09-23 | 11.65 | 11.95 | 11.01 | 11.35 | 11.34 | qfq | 5,405,298 | 61,366,414 | -2.66% |
| 2025-09-22 | 11.10 | 11.70 | 10.94 | 11.66 | 11.65 | qfq | 6,487,419 | 73,254,929 | 4.48% |
| 2025-09-19 | 11.21 | 11.29 | 11.05 | 11.16 | 11.15 | qfq | 3,538,351 | 39,396,966 | -0.53% |
| 2025-09-18 | 11.60 | 11.64 | 11.12 | 11.22 | 11.21 | qfq | 4,723,159 | 53,706,663 | -2.94% |
| 2025-09-17 | 11.71 | 11.71 | 11.50 | 11.56 | 11.55 | qfq | 3,540,742 | 41,112,847 | -1.28% |
| 2025-09-16 | 11.64 | 11.72 | 11.56 | 11.71 | 11.70 | qfq | 3,394,447 | 39,552,422 | 0.69% |
| 2025-09-15 | 11.75 | 11.77 | 11.54 | 11.63 | 11.62 | qfq | 3,599,187 | 41,838,260 | -1.11% |
| 2025-09-12 | 11.92 | 12.07 | 11.74 | 11.76 | 11.75 | qfq | 4,567,049 | 54,100,183 | -1.09% |
| 2025-09-11 | 12.03 | 12.07 | 11.63 | 11.89 | 11.88 | qfq | 6,112,459 | 72,107,201 | -1.25% |
| 2025-09-10 | 11.66 | 12.39 | 11.59 | 12.04 | 12.03 | qfq | 9,512,522 | 114,634,475 | 3.97% |
| 2025-09-09 | 11.84 | 11.92 | 11.48 | 11.58 | 11.57 | qfq | 3,529,094 | 41,019,225 | -2.28% |
| 2025-09-08 | 11.84 | 12.05 | 11.76 | 11.85 | 11.84 | qfq | 3,847,730 | 45,665,862 | 0.08% |
| 2025-09-05 | 11.24 | 12.03 | 11.17 | 11.84 | 11.83 | qfq | 5,566,456 | 64,734,615 | 5.24% |
| 2025-09-04 | 11.41 | 11.45 | 11.08 | 11.25 | 11.24 | qfq | 3,373,916 | 38,162,556 | -0.62% |
| 2025-09-03 | 11.42 | 11.55 | 11.17 | 11.32 | 11.31 | qfq | 3,638,283 | 41,519,233 | -0.79% |
| 2025-09-02 | 11.56 | 11.70 | 11.10 | 11.41 | 11.40 | qfq | 4,278,253 | 48,506,090 | -1.38% |
| 2025-09-01 | 11.49 | 11.76 | 11.49 | 11.57 | 11.56 | qfq | 3,131,481 | 36,424,203 | 0.35% |
| 2025-08-29 | 11.61 | 11.72 | 11.50 | 11.53 | 11.52 | qfq | 2,984,331 | 34,650,699 | -0.77% |
| 2025-08-28 | 11.60 | 11.82 | 11.23 | 11.62 | 11.61 | qfq | 5,954,765 | 68,693,429 | -0.26% |
| 2025-08-27 | 12.02 | 12.35 | 11.61 | 11.65 | 11.64 | qfq | 6,858,906 | 81,931,193 | -3.08% |
| 2025-08-26 | 11.94 | 12.15 | 11.85 | 12.02 | 12.01 | qfq | 4,218,862 | 50,934,025 | 0.17% |
| 2025-08-25 | 12.26 | 12.30 | 11.87 | 12.00 | 11.99 | qfq | 6,451,988 | 77,191,143 | -0.83% |
| 2025-08-22 | 12.26 | 12.27 | 12.08 | 12.10 | 12.09 | qfq | 4,760,392 | 57,925,877 | -1.14% |
| 2025-08-21 | 12.09 | 12.41 | 11.97 | 12.24 | 12.23 | qfq | 6,213,548 | 75,878,216 | 1.66% |
| 2025-08-20 | 12.00 | 12.07 | 11.88 | 12.04 | 12.03 | qfq | 3,185,930 | 38,144,473 | 0.33% |
| 2025-08-19 | 11.94 | 12.05 | 11.81 | 12.00 | 11.99 | qfq | 3,560,551 | 42,527,802 | 0.25% |
| 2025-08-18 | 11.85 | 12.15 | 11.85 | 11.97 | 11.96 | qfq | 4,654,345 | 56,009,035 | 1.01% |
| 2025-08-15 | 11.81 | 11.88 | 11.74 | 11.85 | 11.84 | qfq | 3,098,430 | 36,655,523 | 0.42% |
| 2025-08-14 | 12.01 | 12.09 | 11.78 | 11.80 | 11.79 | qfq | 5,210,479 | 62,198,127 | -1.83% |
| 2025-08-13 | 12.07 | 12.20 | 11.99 | 12.02 | 12.01 | qfq | 3,517,796 | 42,385,726 | -0.58% |
| 2025-08-12 | 12.06 | 12.15 | 11.95 | 12.09 | 12.08 | qfq | 4,314,746 | 51,918,188 | -0.08% |
| 2025-08-11 | 11.73 | 12.11 | 11.70 | 12.10 | 12.09 | qfq | 5,473,959 | 65,688,429 | 2.98% |
| 2025-08-08 | 11.85 | 11.88 | 11.61 | 11.75 | 11.74 | qfq | 3,798,606 | 44,568,744 | -0.84% |
| 2025-08-07 | 12.00 | 12.04 | 11.82 | 11.85 | 11.84 | qfq | 4,154,358 | 49,414,158 | -0.92% |
| 2025-08-06 | 11.78 | 11.97 | 11.72 | 11.96 | 11.95 | qfq | 4,675,245 | 55,495,876 | 1.70% |
| 2025-08-05 | 11.73 | 11.87 | 11.71 | 11.76 | 11.75 | qfq | 3,417,856 | 40,194,018 | 0.00% |
| 2025-08-04 | 11.70 | 11.77 | 11.55 | 11.76 | 11.75 | qfq | 3,560,276 | 41,544,293 | 0.09% |
| 2025-08-01 | 11.46 | 11.78 | 11.46 | 11.75 | 11.74 | qfq | 5,503,020 | 63,982,616 | 2.17% |
| 2025-07-31 | 11.53 | 11.73 | 11.45 | 11.50 | 11.49 | qfq | 4,558,599 | 52,722,678 | -0.35% |
| 2025-07-30 | 11.58 | 11.66 | 11.44 | 11.54 | 11.53 | qfq | 3,761,879 | 43,511,461 | -0.35% |
| 2025-07-29 | 11.60 | 11.62 | 11.42 | 11.58 | 11.57 | qfq | 3,046,568 | 35,040,492 | 0.00% |
| 2025-07-28 | 11.58 | 11.63 | 11.44 | 11.58 | 11.57 | qfq | 3,469,355 | 40,062,241 | 0.26% |
| 2025-07-25 | 11.50 | 11.64 | 11.47 | 11.55 | 11.54 | qfq | 3,736,010 | 43,161,768 | 0.35% |
| 2025-07-24 | 11.42 | 11.53 | 11.34 | 11.51 | 11.50 | qfq | 3,282,910 | 37,606,946 | 0.96% |
| 2025-07-23 | 11.53 | 11.54 | 11.36 | 11.40 | 11.39 | qfq | 3,195,978 | 36,592,768 | -1.13% |
| 2025-07-22 | 11.45 | 11.66 | 11.43 | 11.53 | 11.52 | qfq | 5,559,075 | 64,181,008 | 0.70% |
| 2025-07-21 | 11.46 | 11.49 | 11.39 | 11.45 | 11.44 | qfq | 2,977,054 | 34,047,990 | 0.62% |
| 2025-07-18 | 11.50 | 11.59 | 11.35 | 11.38 | 11.37 | qfq | 3,329,466 | 38,010,314 | -0.26% |
| 2025-07-17 | 11.50 | 11.53 | 11.38 | 11.41 | 11.40 | qfq | 3,688,528 | 42,186,574 | -0.87% |
| 2025-07-16 | 11.47 | 11.68 | 11.42 | 11.51 | 11.50 | qfq | 5,605,912 | 64,580,207 | 0.17% |
| 2025-07-15 | 11.54 | 11.68 | 11.33 | 11.49 | 11.48 | qfq | 6,710,773 | 76,964,086 | -0.95% |
| 2025-07-14 | 11.73 | 11.80 | 11.45 | 11.60 | 11.59 | qfq | 9,441,341 | 108,988,129 | -1.61% |
| 2025-07-11 | 11.29 | 11.93 | 11.24 | 11.79 | 11.78 | qfq | 14,590,992 | 170,284,881 | 4.24% |
| 2025-07-10 | 11.26 | 11.41 | 11.20 | 11.31 | 11.30 | qfq | 5,911,406 | 66,821,391 | -0.18% |
| 2025-07-09 | 11.04 | 11.38 | 11.02 | 11.33 | 11.32 | qfq | 7,843,966 | 88,349,337 | 2.35% |
| 2025-07-08 | 10.99 | 11.10 | 10.81 | 11.07 | 11.06 | qfq | 4,577,242 | 50,508,250 | 1.10% |
| 2025-07-07 | 10.84 | 10.96 | 10.78 | 10.95 | 10.94 | qfq | 3,505,929 | 38,176,900 | 0.92% |
| 2025-07-04 | 10.87 | 10.94 | 10.78 | 10.85 | 10.84 | qfq | 2,668,071 | 28,971,956 | -0.37% |
| 2025-07-03 | 10.88 | 10.94 | 10.79 | 10.89 | 10.88 | qfq | 2,839,290 | 30,886,911 | 0.09% |
| 2025-07-02 | 10.84 | 10.92 | 10.76 | 10.88 | 10.87 | qfq | 3,446,833 | 37,356,462 | 0.37% |
| 2025-07-01 | 10.93 | 11.04 | 10.78 | 10.84 | 10.83 | qfq | 3,404,566 | 37,019,751 | -0.73% |
| 2025-06-30 | 10.77 | 10.95 | 10.71 | 10.92 | 10.91 | qfq | 4,400,808 | 47,897,975 | 1.58% |
| 2025-06-27 | 10.80 | 10.84 | 10.71 | 10.75 | 10.74 | qfq | 3,084,346 | 33,250,723 | -0.28% |
| 2025-06-26 | 10.84 | 10.89 | 10.75 | 10.78 | 10.77 | qfq | 3,851,568 | 41,670,691 | -0.19% |
| 2025-06-25 | 10.66 | 10.84 | 10.55 | 10.80 | 10.79 | qfq | 4,261,959 | 45,600,843 | 1.41% |
| 2025-06-24 | 10.57 | 10.72 | 10.51 | 10.65 | 10.64 | qfq | 3,646,886 | 38,858,840 | 1.33% |
| 2025-06-23 | 10.27 | 10.53 | 10.27 | 10.51 | 10.50 | qfq | 2,978,960 | 31,101,678 | 1.64% |
| 2025-06-20 | 10.47 | 10.54 | 10.30 | 10.34 | 10.33 | qfq | 3,939,559 | 40,995,381 | -1.71% |
| 2025-06-19 | 10.46 | 10.62 | 10.43 | 10.52 | 10.51 | qfq | 4,111,502 | 43,282,895 | -0.09% |
| 2025-06-18 | 10.57 | 10.63 | 10.41 | 10.53 | 10.52 | qfq | 3,715,150 | 39,046,523 | -0.75% |
| 2025-06-17 | 10.72 | 10.82 | 10.55 | 10.61 | 10.58 | qfq | 3,409,807 | 36,257,867 | -1.03% |
| 2025-06-16 | 10.42 | 10.79 | 10.41 | 10.72 | 10.69 | qfq | 5,134,568 | 54,890,508 | 2.19% |
| 2025-06-13 | 10.82 | 10.84 | 10.44 | 10.49 | 10.46 | qfq | 6,151,191 | 65,038,215 | -3.50% |
| 2025-06-12 | 10.79 | 10.94 | 10.63 | 10.87 | 10.84 | qfq | 7,519,789 | 81,467,420 | 1.30% |
| 2025-06-11 | 10.60 | 10.75 | 10.47 | 10.73 | 10.70 | qfq | 4,277,128 | 45,675,728 | 1.51% |
| 2025-06-10 | 10.59 | 10.65 | 10.35 | 10.57 | 10.54 | qfq | 4,074,565 | 42,974,122 | -0.19% |
| 2025-06-09 | 10.45 | 10.60 | 10.42 | 10.59 | 10.56 | qfq | 3,803,619 | 40,138,536 | 1.44% |
| 2025-06-06 | 10.46 | 10.48 | 10.36 | 10.44 | 10.41 | qfq | 2,843,157 | 29,607,905 | 0.00% |
| 2025-06-05 | 10.35 | 10.48 | 10.29 | 10.44 | 10.41 | qfq | 3,449,491 | 35,868,421 | 0.68% |
| 2025-06-04 | 10.44 | 10.44 | 10.20 | 10.37 | 10.34 | qfq | 2,879,951 | 29,838,197 | 0.48% |
| 2025-06-03 | 10.16 | 10.47 | 10.14 | 10.32 | 10.29 | qfq | 3,882,301 | 40,202,105 | 0.98% |
| 2025-05-30 | 10.42 | 10.48 | 10.20 | 10.22 | 10.19 | qfq | 3,334,400 | 34,343,614 | -1.73% |
| 2025-05-29 | 10.27 | 10.42 | 10.21 | 10.40 | 10.37 | qfq | 3,757,861 | 38,917,638 | 1.46% |
| 2025-05-28 | 10.35 | 10.43 | 10.22 | 10.25 | 10.22 | qfq | 3,252,875 | 33,435,400 | -0.97% |
| 2025-05-27 | 10.25 | 10.38 | 10.15 | 10.35 | 10.32 | qfq | 4,791,160 | 49,320,068 | 0.98% |
| 2025-05-26 | 10.13 | 10.29 | 10.09 | 10.25 | 10.22 | qfq | 3,990,159 | 40,783,190 | 1.38% |
| 2025-05-23 | 10.30 | 10.36 | 10.06 | 10.11 | 10.08 | qfq | 4,176,124 | 42,673,366 | -1.65% |
| 2025-05-22 | 10.50 | 10.63 | 10.28 | 10.28 | 10.25 | qfq | 6,196,615 | 64,483,800 | -2.37% |
| 2025-05-21 | 10.77 | 10.95 | 10.48 | 10.53 | 10.50 | qfq | 10,275,190 | 109,177,120 | -1.31% |
| 2025-05-20 | 10.75 | 11.10 | 10.47 | 10.67 | 10.64 | qfq | 12,581,122 | 134,603,319 | 4.30% |
| 2025-05-19 | 10.15 | 10.26 | 10.02 | 10.23 | 10.20 | qfq | 3,145,465 | 31,988,978 | 0.69% |
| 2025-05-16 | 10.12 | 10.20 | 10.06 | 10.16 | 10.13 | qfq | 2,689,738 | 27,324,803 | 0.20% |
| 2025-05-15 | 10.30 | 10.30 | 10.12 | 10.14 | 10.11 | qfq | 2,284,075 | 23,263,794 | -1.27% |
| 2025-05-14 | 10.39 | 10.42 | 10.20 | 10.27 | 10.24 | qfq | 2,511,286 | 25,800,241 | -0.77% |
| 2025-05-13 | 10.50 | 10.55 | 10.31 | 10.35 | 10.32 | qfq | 2,463,255 | 25,636,383 | -0.29% |
| 2025-05-12 | 10.38 | 10.42 | 10.26 | 10.38 | 10.35 | qfq | 2,568,310 | 26,611,589 | 1.47% |
| 2025-05-09 | 10.43 | 10.43 | 10.23 | 10.23 | 10.20 | qfq | 2,867,252 | 29,529,562 | -2.20% |
| 2025-05-08 | 10.22 | 10.58 | 10.22 | 10.46 | 10.43 | qfq | 4,240,177 | 44,092,652 | 2.05% |
| 2025-05-07 | 10.28 | 10.38 | 10.14 | 10.25 | 10.22 | qfq | 4,689,306 | 48,041,454 | 0.69% |
| 2025-05-06 | 10.11 | 10.24 | 10.00 | 10.18 | 10.15 | qfq | 3,623,694 | 36,829,538 | 1.90% |
| 2025-04-30 | 9.89 | 10.07 | 9.80 | 9.99 | 9.96 | qfq | 2,674,570 | 26,770,159 | 1.22% |
| 2025-04-29 | 9.78 | 9.96 | 9.64 | 9.87 | 9.84 | qfq | 2,824,334 | 27,881,530 | 1.44% |
| 2025-04-28 | 9.67 | 10.12 | 9.61 | 9.73 | 9.70 | qfq | 5,524,860 | 54,328,135 | 0.41% |
| 2025-04-25 | 9.78 | 9.84 | 9.68 | 9.69 | 9.66 | qfq | 2,902,634 | 28,243,781 | -1.22% |
| 2025-04-24 | 9.99 | 10.05 | 9.69 | 9.81 | 9.78 | qfq | 5,025,179 | 49,476,608 | -2.78% |
| 2025-04-23 | 9.98 | 10.14 | 9.93 | 10.09 | 10.06 | qfq | 3,679,938 | 37,084,374 | 1.82% |
| 2025-04-22 | 9.98 | 10.06 | 9.88 | 9.91 | 9.88 | qfq | 2,579,600 | 25,647,401 | -0.60% |
| 2025-04-21 | 9.80 | 10.02 | 9.73 | 9.97 | 9.94 | qfq | 2,650,222 | 26,358,519 | 1.94% |
| 2025-04-18 | 9.80 | 9.85 | 9.67 | 9.78 | 9.75 | qfq | 2,208,709 | 21,533,691 | -0.41% |
| 2025-04-17 | 9.68 | 9.90 | 9.64 | 9.82 | 9.79 | qfq | 3,023,061 | 29,682,437 | 0.72% |
| 2025-04-16 | 9.90 | 10.05 | 9.53 | 9.75 | 9.72 | qfq | 4,432,900 | 43,420,907 | -1.52% |
| 2025-04-15 | 9.81 | 10.00 | 9.72 | 9.90 | 9.87 | qfq | 4,072,939 | 40,151,071 | 1.43% |
| 2025-04-14 | 9.64 | 9.89 | 9.64 | 9.76 | 9.73 | qfq | 3,664,409 | 35,880,369 | 2.31% |
| 2025-04-11 | 9.60 | 9.69 | 9.48 | 9.54 | 9.51 | qfq | 3,506,374 | 33,632,902 | -0.42% |
| 2025-04-10 | 9.49 | 9.75 | 9.49 | 9.58 | 9.55 | qfq | 4,622,221 | 44,603,070 | 2.35% |
| 2025-04-09 | 8.99 | 9.38 | 8.33 | 9.36 | 9.33 | qfq | 6,703,616 | 60,001,629 | 2.86% |
| 2025-04-08 | 8.70 | 9.33 | 8.70 | 9.10 | 9.07 | qfq | 6,492,150 | 58,683,369 | 6.56% |
| 2025-04-07 | 10.21 | 10.28 | 8.54 | 8.54 | 8.51 | qfq | 8,063,324 | 74,234,024 | -20.04% |
| 2025-04-03 | 10.58 | 10.85 | 10.48 | 10.68 | 10.65 | qfq | 3,376,645 | 36,082,372 | -0.09% |
| 2025-04-02 | 10.65 | 10.87 | 10.57 | 10.69 | 10.66 | qfq | 2,816,091 | 30,326,809 | 0.38% |
| 2025-04-01 | 10.66 | 10.84 | 10.46 | 10.65 | 10.62 | qfq | 3,209,300 | 34,324,305 | 1.24% |
| 2025-03-31 | 10.66 | 10.66 | 10.35 | 10.52 | 10.49 | qfq | 3,535,045 | 36,988,566 | -1.77% |
| 2025-03-28 | 10.65 | 10.93 | 10.58 | 10.71 | 10.68 | qfq | 4,985,487 | 53,641,445 | 0.47% |
| 2025-03-27 | 10.72 | 10.79 | 10.51 | 10.66 | 10.63 | qfq | 3,094,563 | 32,998,762 | -0.65% |
| 2025-03-26 | 10.54 | 10.79 | 10.47 | 10.73 | 10.70 | qfq | 2,807,180 | 30,067,557 | 1.13% |
| 2025-03-25 | 10.61 | 10.74 | 10.48 | 10.61 | 10.58 | qfq | 3,349,484 | 35,577,410 | -0.38% |
| 2025-03-24 | 10.91 | 10.95 | 10.43 | 10.65 | 10.62 | qfq | 4,763,925 | 50,847,280 | -2.29% |
| 2025-03-21 | 11.12 | 11.21 | 10.87 | 10.90 | 10.87 | qfq | 4,161,602 | 45,790,850 | -2.24% |
| 2025-03-20 | 11.15 | 11.22 | 11.07 | 11.15 | 11.12 | qfq | 3,829,036 | 42,760,794 | 0.00% |
| 2025-03-19 | 11.25 | 11.32 | 11.09 | 11.15 | 11.12 | qfq | 4,373,920 | 49,004,212 | -1.50% |
| 2025-03-18 | 11.21 | 11.36 | 11.15 | 11.32 | 11.29 | qfq | 5,612,254 | 63,324,001 | 0.98% |
| 2025-03-17 | 11.28 | 11.32 | 11.13 | 11.21 | 11.18 | qfq | 4,107,669 | 45,999,956 | 0.00% |
| 2025-03-14 | 10.95 | 11.23 | 10.86 | 11.21 | 11.18 | qfq | 5,322,853 | 59,185,697 | 2.66% |
| 2025-03-13 | 11.06 | 11.12 | 10.79 | 10.92 | 10.89 | qfq | 4,948,766 | 54,036,652 | -1.44% |
| 2025-03-12 | 11.04 | 11.20 | 10.99 | 11.08 | 11.05 | qfq | 4,393,779 | 48,789,185 | 1.09% |
| 2025-03-11 | 10.82 | 10.99 | 10.79 | 10.96 | 10.93 | qfq | 3,245,209 | 35,357,005 | -0.09% |
| 2025-03-10 | 11.01 | 11.13 | 10.85 | 10.97 | 10.94 | qfq | 3,524,193 | 38,580,062 | -0.72% |
| 2025-03-07 | 11.25 | 11.33 | 10.97 | 11.05 | 11.02 | qfq | 5,626,837 | 62,774,545 | -1.25% |
| 2025-03-06 | 10.81 | 11.29 | 10.81 | 11.19 | 11.16 | qfq | 7,138,353 | 79,391,291 | 3.52% |
| 2025-03-05 | 10.82 | 10.83 | 10.60 | 10.81 | 10.78 | qfq | 3,771,208 | 40,420,892 | -0.09% |
| 2025-03-04 | 10.94 | 11.00 | 10.75 | 10.82 | 10.79 | qfq | 5,231,750 | 56,774,196 | -0.73% |
| 2025-03-03 | 10.87 | 11.12 | 10.52 | 10.90 | 10.87 | qfq | 4,067,866 | 44,597,204 | 0.93% |
| 2025-02-28 | 11.23 | 11.33 | 10.72 | 10.80 | 10.77 | qfq | 5,616,571 | 61,618,397 | -4.42% |
| 2025-02-27 | 11.60 | 11.68 | 11.13 | 11.30 | 11.27 | qfq | 5,943,649 | 67,623,946 | -2.67% |
| 2025-02-26 | 11.65 | 11.75 | 11.46 | 11.61 | 11.58 | qfq | 5,706,787 | 66,127,748 | 0.26% |
| 2025-02-25 | 11.68 | 11.83 | 11.45 | 11.58 | 11.55 | qfq | 5,488,651 | 64,029,400 | -2.28% |
| 2025-02-24 | 11.78 | 12.00 | 11.55 | 11.85 | 11.81 | qfq | 8,048,649 | 95,043,717 | 0.59% |
| 2025-02-21 | 11.75 | 11.82 | 11.50 | 11.78 | 11.74 | qfq | 6,925,358 | 81,016,624 | 0.26% |
| 2025-02-20 | 11.68 | 11.87 | 11.60 | 11.75 | 11.71 | qfq | 4,863,026 | 57,023,888 | 0.51% |
| 2025-02-19 | 11.47 | 11.78 | 11.34 | 11.69 | 11.65 | qfq | 5,791,638 | 67,369,361 | 2.36% |
| 2025-02-18 | 12.03 | 12.09 | 11.39 | 11.42 | 11.39 | qfq | 8,343,680 | 97,812,699 | -5.62% |
| 2025-02-17 | 12.33 | 12.35 | 11.91 | 12.10 | 12.06 | qfq | 8,140,700 | 98,512,601 | -1.22% |
| 2025-02-14 | 12.26 | 12.29 | 11.93 | 12.25 | 12.21 | qfq | 9,748,048 | 118,494,325 | -1.05% |
| 2025-02-13 | 12.52 | 12.66 | 12.19 | 12.38 | 12.34 | qfq | 10,587,450 | 131,589,827 | -0.40% |
| 2025-02-12 | 12.13 | 12.56 | 11.98 | 12.43 | 12.39 | qfq | 11,151,217 | 137,611,023 | 2.05% |
| 2025-02-11 | 12.08 | 12.44 | 11.82 | 12.18 | 12.14 | qfq | 11,428,740 | 139,082,165 | 0.74% |
| 2025-02-10 | 11.70 | 12.09 | 11.62 | 12.09 | 12.05 | qfq | 9,741,475 | 116,097,198 | 3.33% |
| 2025-02-07 | 11.50 | 11.80 | 11.46 | 11.70 | 11.66 | qfq | 9,222,890 | 107,548,013 | 1.21% |
| 2025-02-06 | 11.30 | 11.56 | 11.18 | 11.56 | 11.53 | qfq | 6,703,551 | 76,562,019 | 1.85% |
| 2025-02-05 | 11.51 | 11.62 | 11.27 | 11.35 | 11.32 | qfq | 5,861,696 | 66,928,560 | 0.62% |
| 2025-01-27 | 11.87 | 11.96 | 11.26 | 11.28 | 11.25 | qfq | 5,435,221 | 62,460,845 | -3.09% |
| 2025-01-24 | 11.21 | 11.64 | 11.17 | 11.64 | 11.60 | qfq | 6,445,083 | 73,976,457 | 2.83% |
| 2025-01-23 | 11.30 | 11.60 | 11.13 | 11.32 | 11.29 | qfq | 7,896,973 | 89,993,384 | 2.35% |
| 2025-01-22 | 11.24 | 11.24 | 10.98 | 11.06 | 11.03 | qfq | 4,547,206 | 50,390,062 | -1.60% |
| 2025-01-21 | 11.42 | 11.53 | 10.98 | 11.24 | 11.21 | qfq | 7,703,878 | 86,187,118 | -1.32% |
| 2025-01-20 | 11.90 | 11.97 | 11.29 | 11.39 | 11.36 | qfq | 9,701,422 | 111,299,207 | -2.06% |
| 2025-01-17 | 11.60 | 12.00 | 11.40 | 11.63 | 11.60 | qfq | 15,093,978 | 176,846,773 | -1.02% |
| 2025-01-16 | 11.56 | 11.88 | 11.34 | 11.75 | 11.71 | qfq | 18,303,929 | 212,820,612 | 2.98% |
| 2025-01-15 | 12.00 | 12.28 | 11.35 | 11.41 | 11.38 | qfq | 17,015,544 | 197,045,404 | 5.16% |
| 2025-01-14 | 10.24 | 10.85 | 10.24 | 10.85 | 10.82 | qfq | 6,861,673 | 72,936,964 | 7.32% |
| 2025-01-13 | 10.01 | 10.18 | 9.66 | 10.11 | 10.08 | qfq | 4,337,693 | 43,256,837 | 0.00% |
| 2025-01-10 | 10.53 | 10.80 | 10.10 | 10.11 | 10.08 | qfq | 5,425,875 | 56,629,101 | -4.71% |
| 2025-01-09 | 10.47 | 10.64 | 10.37 | 10.61 | 10.58 | qfq | 3,942,090 | 41,693,758 | 1.34% |
| 2025-01-08 | 10.40 | 10.59 | 10.09 | 10.47 | 10.44 | qfq | 5,238,187 | 54,357,835 | 0.19% |
| 2025-01-07 | 10.23 | 10.45 | 10.10 | 10.45 | 10.42 | qfq | 4,484,980 | 46,169,239 | 2.45% |
| 2025-01-06 | 10.12 | 10.36 | 9.76 | 10.20 | 10.17 | qfq | 5,190,218 | 52,696,771 | 0.00% |
| 2025-01-03 | 11.03 | 11.05 | 10.15 | 10.20 | 10.17 | qfq | 6,597,687 | 69,207,583 | -7.52% |
| 2025-01-02 | 10.95 | 11.55 | 10.78 | 11.03 | 11.00 | qfq | 7,562,095 | 83,829,657 | 0.91% |
| 2024-12-31 | 11.40 | 11.54 | 10.93 | 10.93 | 10.90 | qfq | 5,601,732 | 62,605,412 | -4.04% |
| 2024-12-30 | 11.63 | 11.64 | 11.21 | 11.39 | 11.36 | qfq | 5,323,892 | 60,797,707 | -2.82% |
| 2024-12-27 | 11.70 | 11.85 | 11.48 | 11.72 | 11.68 | qfq | 5,175,235 | 60,640,436 | 0.43% |
| 2024-12-26 | 11.60 | 11.95 | 11.60 | 11.67 | 11.63 | qfq | 6,205,178 | 73,129,591 | 0.60% |
| 2024-12-25 | 12.08 | 12.08 | 11.34 | 11.60 | 11.57 | qfq | 7,360,330 | 85,280,707 | -3.97% |
| 2024-12-24 | 11.87 | 12.08 | 11.59 | 12.08 | 12.04 | qfq | 7,531,326 | 89,164,995 | 2.46% |
| 2024-12-23 | 13.29 | 13.35 | 11.73 | 11.79 | 11.75 | qfq | 13,804,806 | 168,785,521 | -10.48% |
| 2024-12-20 | 13.15 | 13.55 | 13.08 | 13.17 | 13.13 | qfq | 12,179,801 | 162,025,309 | -0.98% |
| 2024-12-19 | 12.61 | 13.49 | 12.61 | 13.30 | 13.26 | qfq | 11,978,337 | 156,791,606 | 3.66% |
| 2024-12-18 | 12.57 | 13.08 | 12.35 | 12.83 | 12.79 | qfq | 9,354,015 | 118,859,099 | 1.26% |
| 2024-12-17 | 13.70 | 13.70 | 12.35 | 12.67 | 12.63 | qfq | 15,294,007 | 199,540,655 | -9.11% |
| 2024-12-16 | 14.00 | 14.18 | 13.22 | 13.94 | 13.90 | qfq | 17,751,156 | 244,834,294 | 1.46% |
| 2024-12-13 | 13.50 | 14.35 | 13.39 | 13.74 | 13.70 | qfq | 24,253,715 | 338,936,067 | 0.88% |
| 2024-12-12 | 13.71 | 13.85 | 13.35 | 13.62 | 13.58 | qfq | 14,834,067 | 200,937,263 | -1.66% |
| 2024-12-11 | 13.71 | 13.95 | 13.42 | 13.85 | 13.81 | qfq | 18,033,894 | 247,141,145 | -1.70% |
| 2024-12-10 | 14.20 | 14.49 | 13.54 | 14.09 | 14.05 | qfq | 34,160,891 | 480,078,503 | 1.66% |
| 2024-12-09 | 13.47 | 13.90 | 13.11 | 13.86 | 13.82 | qfq | 31,221,169 | 421,254,848 | 1.91% |
| 2024-12-06 | 14.23 | 14.85 | 13.55 | 13.60 | 13.56 | qfq | 55,662,384 | 782,870,023 | -8.11% |
| 2024-12-05 | 12.88 | 14.80 | 12.87 | 14.80 | 14.76 | qfq | 58,672,047 | 851,835,439 | 20.03% |
| 2024-12-04 | 12.60 | 12.67 | 12.18 | 12.33 | 12.29 | qfq | 16,116,316 | 200,030,546 | -5.95% |
| 2024-12-03 | 12.46 | 13.16 | 12.03 | 13.11 | 13.07 | qfq | 28,064,946 | 350,767,794 | 4.05% |
| 2024-12-02 | 11.74 | 13.97 | 11.59 | 12.60 | 12.56 | qfq | 27,984,367 | 355,967,155 | 8.25% |
| 2024-11-29 | 11.35 | 11.80 | 11.26 | 11.64 | 11.60 | qfq | 8,773,797 | 101,585,511 | 3.10% |
| 2024-11-28 | 11.50 | 11.75 | 11.25 | 11.29 | 11.26 | qfq | 5,873,956 | 67,203,190 | -2.17% |
| 2024-11-27 | 11.05 | 11.54 | 10.73 | 11.54 | 11.51 | qfq | 6,605,795 | 73,407,448 | 3.22% |
| 2024-11-26 | 11.52 | 11.80 | 11.13 | 11.18 | 11.15 | qfq | 8,687,312 | 99,319,460 | -3.20% |
| 2024-11-25 | 11.29 | 11.59 | 10.88 | 11.55 | 11.52 | qfq | 8,022,246 | 90,545,148 | 3.59% |
| 2024-11-22 | 11.63 | 12.00 | 11.00 | 11.15 | 11.12 | qfq | 10,222,106 | 118,842,674 | -4.46% |
| 2024-11-21 | 11.52 | 11.82 | 11.43 | 11.67 | 11.63 | qfq | 8,765,155 | 102,087,316 | 0.69% |
| 2024-11-20 | 11.08 | 11.79 | 10.99 | 11.59 | 11.56 | qfq | 11,275,861 | 129,282,772 | 4.60% |
| 2024-11-19 | 10.85 | 11.08 | 10.60 | 11.08 | 11.05 | qfq | 6,846,732 | 74,331,702 | 2.78% |
| 2024-11-18 | 11.49 | 11.60 | 10.55 | 10.78 | 10.75 | qfq | 9,756,596 | 105,907,017 | -4.60% |
| 2024-11-15 | 11.38 | 11.86 | 11.12 | 11.30 | 11.27 | qfq | 12,607,365 | 146,493,482 | -0.09% |
| 2024-11-14 | 11.81 | 11.92 | 11.26 | 11.31 | 11.28 | qfq | 15,740,787 | 182,203,387 | -6.14% |
| 2024-11-13 | 11.74 | 12.27 | 11.63 | 12.05 | 12.01 | qfq | 24,553,857 | 293,979,222 | 2.99% |
| 2024-11-12 | 12.73 | 12.80 | 11.64 | 11.70 | 11.66 | qfq | 32,143,501 | 386,120,494 | -8.52% |
| 2024-11-11 | 10.61 | 12.79 | 10.60 | 12.79 | 12.75 | qfq | 29,083,572 | 357,100,519 | 19.98% |
| 2024-11-08 | 10.83 | 11.05 | 10.61 | 10.66 | 10.63 | qfq | 6,050,978 | 65,502,067 | -1.75% |
| 2024-11-07 | 10.56 | 10.85 | 10.37 | 10.85 | 10.82 | qfq | 6,660,693 | 71,311,331 | 3.53% |
| 2024-11-06 | 10.35 | 10.59 | 10.20 | 10.48 | 10.45 | qfq | 6,715,500 | 70,380,823 | 1.06% |
| 2024-11-05 | 10.01 | 10.37 | 9.90 | 10.37 | 10.34 | qfq | 6,177,698 | 62,820,771 | 3.60% |
| 2024-11-04 | 9.70 | 10.01 | 9.65 | 10.01 | 9.98 | qfq | 4,201,811 | 41,517,008 | 2.56% |
| 2024-11-01 | 10.26 | 10.26 | 9.66 | 9.76 | 9.73 | qfq | 5,903,527 | 58,370,800 | -4.87% |
| 2024-10-31 | 10.28 | 10.48 | 10.08 | 10.26 | 10.23 | qfq | 5,099,362 | 52,547,069 | -0.68% |
| 2024-10-30 | 10.41 | 10.62 | 10.24 | 10.33 | 10.30 | qfq | 5,930,358 | 61,600,741 | -1.71% |
| 2024-10-29 | 10.99 | 11.22 | 10.48 | 10.51 | 10.48 | qfq | 7,895,055 | 85,129,144 | -3.49% |
| 2024-10-28 | 10.46 | 10.98 | 10.46 | 10.89 | 10.86 | qfq | 9,346,031 | 100,444,454 | 3.32% |
| 2024-10-25 | 10.35 | 10.63 | 10.24 | 10.54 | 10.51 | qfq | 7,405,867 | 77,363,380 | 2.23% |
| 2024-10-24 | 10.67 | 10.67 | 10.13 | 10.31 | 10.28 | qfq | 8,265,474 | 85,448,603 | -3.73% |
| 2024-10-23 | 10.78 | 10.79 | 10.42 | 10.71 | 10.68 | qfq | 12,235,359 | 129,142,835 | -1.47% |
| 2024-10-22 | 10.26 | 11.12 | 10.22 | 10.87 | 10.84 | qfq | 14,782,513 | 158,423,802 | 5.84% |
| 2024-10-21 | 10.14 | 10.46 | 10.11 | 10.27 | 10.24 | qfq | 8,390,614 | 86,242,729 | 0.88% |
| 2024-10-18 | 9.92 | 10.42 | 9.77 | 10.18 | 10.15 | qfq | 7,750,747 | 78,195,915 | 2.52% |
| 2024-10-17 | 9.88 | 10.22 | 9.82 | 9.93 | 9.90 | qfq | 6,632,540 | 66,554,634 | 0.51% |
| 2024-10-16 | 9.44 | 9.94 | 9.40 | 9.88 | 9.85 | qfq | 5,867,573 | 57,418,588 | 2.17% |
| 2024-10-15 | 9.72 | 10.13 | 9.62 | 9.67 | 9.64 | qfq | 6,979,006 | 68,953,527 | -1.23% |
| 2024-10-14 | 9.50 | 9.89 | 9.39 | 9.79 | 9.76 | qfq | 5,904,511 | 56,904,499 | 3.16% |
| 2024-10-11 | 10.00 | 10.14 | 9.30 | 9.49 | 9.46 | qfq | 6,674,409 | 64,480,073 | -5.67% |
| 2024-10-10 | 10.33 | 10.53 | 9.88 | 10.06 | 10.03 | qfq | 9,593,537 | 97,917,358 | -1.28% |
| 2024-10-09 | 11.40 | 11.52 | 10.06 | 10.19 | 10.16 | qfq | 16,166,345 | 174,994,852 | -17.09% |
| 2024-10-08 | 12.87 | 12.87 | 10.93 | 12.29 | 12.25 | qfq | 23,128,430 | 274,235,978 | 11.73% |
| 2024-09-30 | 9.85 | 11.26 | 9.55 | 11.00 | 10.97 | qfq | 22,013,740 | 225,638,299 | 14.94% |
| 2024-09-27 | 9.04 | 9.57 | 8.83 | 9.57 | 9.54 | qfq | 16,906,858 | 155,450,029 | 6.45% |
| 2024-09-26 | 8.54 | 9.09 | 8.47 | 8.99 | 8.96 | qfq | 18,387,450 | 162,481,674 | 5.27% |
| 2024-09-25 | 8.30 | 8.80 | 8.20 | 8.54 | 8.51 | qfq | 16,847,007 | 143,530,869 | 3.77% |
| 2024-09-24 | 8.22 | 8.29 | 7.94 | 8.23 | 8.21 | qfq | 13,672,274 | 111,232,700 | -0.96% |
| 2024-09-23 | 8.02 | 8.72 | 7.78 | 8.31 | 8.29 | qfq | 14,733,254 | 119,487,354 | 3.49% |
| 2024-09-20 | 7.81 | 8.08 | 7.58 | 8.03 | 8.01 | qfq | 9,788,709 | 76,460,850 | 2.95% |
| 2024-09-19 | 7.44 | 8.05 | 7.35 | 7.80 | 7.78 | qfq | 6,588,169 | 50,632,342 | 4.98% |
| 2024-09-18 | 7.49 | 7.58 | 7.26 | 7.43 | 7.41 | qfq | 2,472,274 | 18,313,111 | -0.80% |
| 2024-09-13 | 7.70 | 7.73 | 7.49 | 7.49 | 7.47 | qfq | 1,547,789 | 11,732,731 | -2.35% |
| 2024-09-12 | 7.77 | 7.89 | 7.67 | 7.67 | 7.65 | qfq | 1,680,669 | 13,047,172 | -1.16% |
| 2024-09-11 | 7.81 | 7.85 | 7.70 | 7.76 | 7.74 | qfq | 2,048,960 | 15,912,430 | -1.02% |
| 2024-09-10 | 7.40 | 7.86 | 7.40 | 7.84 | 7.82 | qfq | 2,621,311 | 20,270,028 | 1.03% |
| 2024-09-09 | 7.70 | 7.83 | 7.59 | 7.76 | 7.74 | qfq | 2,207,453 | 17,069,767 | 0.00% |
| 2024-09-06 | 7.90 | 8.05 | 7.76 | 7.76 | 7.74 | qfq | 1,477,624 | 11,580,213 | -2.51% |
| 2024-09-05 | 7.80 | 8.02 | 7.78 | 7.96 | 7.94 | qfq | 1,880,415 | 14,894,958 | 1.79% |
| 2024-09-04 | 7.86 | 7.95 | 7.75 | 7.82 | 7.80 | qfq | 2,048,878 | 16,090,857 | -1.26% |
| 2024-09-03 | 7.87 | 7.97 | 7.71 | 7.92 | 7.90 | qfq | 2,227,519 | 17,582,537 | 1.80% |
| 2024-09-02 | 7.90 | 7.96 | 7.74 | 7.78 | 7.76 | qfq | 2,854,513 | 22,407,115 | -1.52% |
| 2024-08-30 | 7.66 | 8.00 | 7.61 | 7.90 | 7.88 | qfq | 3,936,486 | 30,988,196 | 3.13% |
| 2024-08-29 | 7.41 | 7.67 | 7.41 | 7.66 | 7.64 | qfq | 2,321,741 | 17,615,163 | 1.06% |
| 2024-08-28 | 7.42 | 7.73 | 7.37 | 7.58 | 7.56 | qfq | 3,168,853 | 23,991,678 | 1.34% |
| 2024-08-27 | 7.72 | 7.75 | 7.40 | 7.48 | 7.46 | qfq | 3,323,579 | 25,053,534 | -3.48% |
| 2024-08-26 | 7.66 | 7.83 | 7.55 | 7.75 | 7.73 | qfq | 2,508,525 | 19,395,370 | 0.65% |
| 2024-08-23 | 7.65 | 7.78 | 7.55 | 7.70 | 7.68 | qfq | 2,447,245 | 18,805,279 | -0.52% |
| 2024-08-22 | 8.06 | 8.12 | 7.71 | 7.74 | 7.72 | qfq | 3,504,798 | 27,625,506 | -4.21% |
| 2024-08-21 | 8.18 | 8.35 | 8.04 | 8.08 | 8.06 | qfq | 3,452,554 | 28,211,436 | -0.74% |
| 2024-08-20 | 8.26 | 8.36 | 8.10 | 8.14 | 8.12 | qfq | 2,238,789 | 18,323,508 | -1.45% |
| 2024-08-19 | 8.20 | 8.37 | 8.14 | 8.26 | 8.24 | qfq | 2,688,075 | 22,255,943 | 0.49% |
| 2024-08-16 | 8.30 | 8.31 | 8.17 | 8.22 | 8.20 | qfq | 2,000,008 | 16,488,205 | -0.96% |
| 2024-08-15 | 8.08 | 8.35 | 7.98 | 8.30 | 8.28 | qfq | 3,278,914 | 26,963,015 | 2.22% |
| 2024-08-14 | 8.08 | 8.20 | 8.06 | 8.12 | 8.10 | qfq | 2,272,383 | 18,476,370 | 0.50% |
| 2024-08-13 | 7.90 | 8.10 | 7.90 | 8.08 | 8.06 | qfq | 1,965,358 | 15,736,777 | 0.62% |
| 2024-08-12 | 8.11 | 8.15 | 7.95 | 8.03 | 8.01 | qfq | 2,345,100 | 18,848,535 | -1.11% |
| 2024-08-09 | 8.31 | 8.42 | 8.10 | 8.12 | 8.10 | qfq | 2,360,655 | 19,375,130 | -2.05% |
| 2024-08-08 | 8.29 | 8.37 | 8.11 | 8.29 | 8.27 | qfq | 2,280,740 | 18,793,645 | 0.00% |
| 2024-08-07 | 8.28 | 8.44 | 8.23 | 8.29 | 8.27 | qfq | 2,064,671 | 17,172,089 | -0.60% |
| 2024-08-06 | 8.18 | 8.35 | 8.11 | 8.34 | 8.31 | qfq | 2,950,031 | 24,313,218 | 3.60% |
| 2024-08-05 | 8.18 | 8.47 | 8.05 | 8.05 | 8.03 | qfq | 3,200,490 | 26,461,856 | -2.90% |
| 2024-08-02 | 8.40 | 8.49 | 8.27 | 8.29 | 8.27 | qfq | 2,919,846 | 24,496,384 | -1.66% |
| 2024-08-01 | 8.55 | 8.61 | 8.39 | 8.43 | 8.40 | qfq | 3,517,066 | 29,782,075 | -1.17% |
| 2024-07-31 | 8.23 | 8.56 | 8.23 | 8.53 | 8.50 | qfq | 4,166,832 | 35,200,608 | 3.27% |
| 2024-07-30 | 8.25 | 8.38 | 8.16 | 8.26 | 8.24 | qfq | 3,060,599 | 25,380,163 | 0.12% |
| 2024-07-29 | 8.29 | 8.35 | 8.15 | 8.25 | 8.23 | qfq | 3,348,124 | 27,642,505 | -0.60% |
| 2024-07-26 | 8.40 | 8.41 | 8.21 | 8.30 | 8.28 | qfq | 5,280,008 | 43,750,793 | -1.31% |
| 2024-07-25 | 8.14 | 8.42 | 7.97 | 8.41 | 8.38 | qfq | 6,071,673 | 50,047,419 | 2.31% |
| 2024-07-24 | 8.07 | 8.53 | 7.91 | 8.22 | 8.20 | qfq | 6,145,010 | 50,085,160 | 1.86% |
| 2024-07-23 | 8.32 | 8.33 | 8.06 | 8.07 | 8.05 | qfq | 4,071,919 | 33,306,603 | -2.89% |
| 2024-07-22 | 8.02 | 8.37 | 7.95 | 8.31 | 8.29 | qfq | 5,556,738 | 45,473,474 | 3.62% |
| 2024-07-19 | 7.74 | 8.11 | 7.68 | 8.02 | 8.00 | qfq | 5,096,135 | 40,479,527 | -26.96% |
| 2024-07-18 | 11.15 | 11.15 | 10.74 | 10.98 | 7.72 | qfq | 2,218,060 | 24,190,215 | -1.96% |
| 2024-07-17 | 11.35 | 11.50 | 11.12 | 11.20 | 7.87 | qfq | 1,820,716 | 20,557,620 | -1.32% |
| 2024-07-16 | 11.39 | 11.45 | 11.22 | 11.35 | 7.98 | qfq | 1,668,971 | 18,874,518 | -0.87% |
| 2024-07-15 | 11.53 | 11.67 | 11.31 | 11.45 | 8.05 | qfq | 2,142,854 | 24,543,713 | -1.12% |
| 2024-07-12 | 11.67 | 11.95 | 11.53 | 11.58 | 8.14 | qfq | 4,019,508 | 46,929,361 | 0.09% |
| 2024-07-11 | 11.43 | 11.58 | 11.35 | 11.57 | 8.13 | qfq | 3,040,932 | 34,874,423 | 4.05% |
| 2024-07-10 | 11.14 | 11.35 | 11.01 | 11.12 | 7.82 | qfq | 1,945,916 | 21,784,412 | -1.24% |
| 2024-07-09 | 11.29 | 11.39 | 10.83 | 11.26 | 7.92 | qfq | 2,688,765 | 29,859,245 | 0.54% |
| 2024-07-08 | 11.60 | 11.69 | 11.11 | 11.20 | 7.87 | qfq | 1,980,325 | 22,457,545 | -3.95% |
| 2024-07-05 | 11.38 | 11.76 | 11.30 | 11.66 | 8.20 | qfq | 1,822,915 | 21,043,783 | 1.92% |
| 2024-07-04 | 11.82 | 11.89 | 11.39 | 11.44 | 8.04 | qfq | 2,110,173 | 24,325,478 | -3.13% |
| 2024-07-03 | 11.97 | 12.00 | 11.71 | 11.81 | 8.30 | qfq | 1,622,570 | 19,227,287 | -1.09% |
| 2024-07-02 | 11.93 | 12.11 | 11.83 | 11.94 | 8.39 | qfq | 1,950,134 | 23,342,970 | 0.42% |
| 2024-07-01 | 11.71 | 11.96 | 11.51 | 11.89 | 8.36 | qfq | 2,774,054 | 32,411,712 | 0.85% |
| 2024-06-28 | 11.94 | 12.04 | 11.69 | 11.79 | 8.29 | qfq | 3,070,675 | 36,544,160 | -1.42% |
| 2024-06-27 | 12.03 | 12.25 | 11.89 | 11.96 | 8.41 | qfq | 3,628,180 | 43,876,649 | -0.91% |
| 2024-06-26 | 11.12 | 12.10 | 11.09 | 12.07 | 8.49 | qfq | 5,010,032 | 58,308,667 | 8.15% |
| 2024-06-25 | 11.14 | 11.41 | 11.06 | 11.16 | 7.85 | qfq | 2,923,430 | 32,729,521 | -0.09% |
| 2024-06-24 | 11.80 | 11.85 | 11.12 | 11.17 | 7.85 | qfq | 2,717,407 | 31,008,963 | -6.45% |
| 2024-06-21 | 12.10 | 12.12 | 11.90 | 11.94 | 8.39 | qfq | 1,862,643 | 22,324,987 | -1.97% |
| 2024-06-20 | 12.44 | 12.54 | 12.10 | 12.18 | 8.56 | qfq | 1,991,257 | 24,452,379 | -2.25% |
| 2024-06-19 | 12.60 | 12.72 | 12.43 | 12.46 | 8.76 | qfq | 1,973,160 | 24,670,045 | -0.48% |
| 2024-06-18 | 12.62 | 12.66 | 12.46 | 12.52 | 8.80 | qfq | 2,105,540 | 26,395,463 | -0.32% |
| 2024-06-17 | 12.67 | 12.70 | 12.49 | 12.56 | 8.83 | qfq | 1,641,174 | 20,655,385 | -1.10% |
| 2024-06-14 | 12.80 | 12.89 | 12.61 | 12.70 | 8.93 | qfq | 1,816,390 | 23,131,056 | -0.94% |
| 2024-06-13 | 12.77 | 12.93 | 12.63 | 12.82 | 9.01 | qfq | 1,993,531 | 25,433,794 | 0.55% |
| 2024-06-12 | 12.21 | 12.88 | 12.20 | 12.75 | 8.96 | qfq | 3,051,936 | 38,526,630 | 4.08% |
| 2024-06-11 | 12.19 | 12.30 | 11.83 | 12.25 | 8.61 | qfq | 2,073,876 | 25,076,776 | 0.49% |
| 2024-06-07 | 11.85 | 12.26 | 11.79 | 12.19 | 8.57 | qfq | 3,406,156 | 41,035,902 | 4.46% |
| 2024-06-06 | 12.46 | 12.65 | 11.60 | 11.67 | 8.20 | qfq | 3,509,337 | 41,762,095 | -6.34% |
| 2024-06-05 | 12.67 | 12.82 | 12.42 | 12.46 | 8.76 | qfq | 1,833,569 | 23,105,432 | -1.81% |
| 2024-06-04 | 13.03 | 13.06 | 12.53 | 12.69 | 8.92 | qfq | 3,027,824 | 38,439,569 | -3.20% |
| 2024-06-03 | 13.41 | 13.68 | 13.01 | 13.11 | 9.22 | qfq | 2,371,400 | 31,535,258 | -2.24% |
| 2024-05-31 | 13.30 | 13.59 | 13.20 | 13.41 | 9.43 | qfq | 2,715,970 | 36,403,757 | 1.21% |
| 2024-05-30 | 13.16 | 13.52 | 13.00 | 13.25 | 9.32 | qfq | 2,150,133 | 28,617,660 | 0.68% |
| 2024-05-29 | 13.08 | 13.33 | 13.07 | 13.16 | 9.25 | qfq | 1,502,040 | 19,816,791 | 0.08% |
| 2024-05-28 | 13.38 | 13.45 | 13.05 | 13.15 | 9.25 | qfq | 1,896,938 | 25,132,538 | -0.90% |
| 2024-05-27 | 13.23 | 13.44 | 12.99 | 13.27 | 9.33 | qfq | 1,862,995 | 24,479,884 | 0.68% |
| 2024-05-24 | 13.40 | 13.49 | 13.18 | 13.18 | 9.27 | qfq | 1,527,260 | 20,345,621 | -1.64% |
| 2024-05-23 | 13.73 | 13.75 | 13.36 | 13.40 | 9.42 | qfq | 1,916,305 | 25,867,693 | -2.33% |
| 2024-05-22 | 13.51 | 13.75 | 13.40 | 13.72 | 9.65 | qfq | 2,255,854 | 30,774,929 | 1.63% |
| 2024-05-21 | 13.78 | 13.84 | 13.44 | 13.50 | 9.49 | qfq | 2,488,110 | 33,771,107 | -2.17% |
| 2024-05-20 | 13.95 | 14.30 | 13.70 | 13.80 | 9.70 | qfq | 4,096,400 | 57,288,146 | 0.44% |
| 2024-05-17 | 13.70 | 13.81 | 13.48 | 13.74 | 9.66 | qfq | 1,847,335 | 25,181,249 | 0.44% |
| 2024-05-16 | 13.60 | 13.88 | 13.45 | 13.68 | 9.62 | qfq | 1,966,295 | 26,956,488 | 1.79% |
| 2024-05-15 | 13.60 | 13.63 | 13.40 | 13.44 | 9.45 | qfq | 1,370,022 | 18,508,126 | -0.81% |
| 2024-05-14 | 13.40 | 13.68 | 13.34 | 13.55 | 9.53 | qfq | 2,015,797 | 27,286,943 | 1.65% |
| 2024-05-13 | 13.70 | 13.71 | 13.29 | 13.33 | 9.37 | qfq | 2,253,241 | 30,295,048 | -3.05% |
| 2024-05-10 | 14.12 | 14.13 | 13.69 | 13.75 | 9.67 | qfq | 2,463,781 | 33,997,435 | -2.00% |
| 2024-05-09 | 14.01 | 14.14 | 13.91 | 14.03 | 9.86 | qfq | 1,655,863 | 23,257,484 | 1.01% |
| 2024-05-08 | 14.25 | 14.25 | 13.83 | 13.89 | 9.77 | qfq | 2,412,383 | 33,746,826 | -2.87% |
| 2024-05-07 | 14.15 | 14.43 | 14.08 | 14.30 | 10.05 | qfq | 2,832,496 | 40,414,336 | 1.20% |
| 2024-05-06 | 14.18 | 14.33 | 13.95 | 14.13 | 9.93 | qfq | 2,799,707 | 39,420,442 | 1.15% |
| 2024-04-30 | 13.80 | 14.03 | 13.61 | 13.97 | 9.82 | qfq | 2,728,941 | 37,778,329 | 0.72% |
| 2024-04-29 | 13.53 | 13.97 | 13.53 | 13.87 | 9.75 | qfq | 2,923,825 | 40,386,658 | 2.74% |
| 2024-04-26 | 13.17 | 13.61 | 13.03 | 13.50 | 9.49 | qfq | 2,837,323 | 37,963,172 | 2.58% |
| 2024-04-25 | 13.38 | 13.39 | 13.12 | 13.16 | 9.25 | qfq | 3,268,900 | 43,288,235 | -1.72% |
| 2024-04-24 | 13.12 | 13.48 | 12.79 | 13.39 | 9.41 | qfq | 3,023,023 | 40,012,009 | 2.29% |
| 2024-04-23 | 12.77 | 13.12 | 12.77 | 13.09 | 9.20 | qfq | 2,348,009 | 30,520,875 | 2.43% |
| 2024-04-22 | 12.38 | 12.94 | 12.26 | 12.78 | 8.99 | qfq | 3,038,512 | 38,490,333 | 1.83% |
| 2024-04-19 | 12.72 | 12.78 | 12.36 | 12.55 | 8.82 | qfq | 2,669,103 | 33,477,472 | -1.34% |
| 2024-04-18 | 12.85 | 13.04 | 12.47 | 12.72 | 8.94 | qfq | 2,915,088 | 37,234,061 | -1.01% |
| 2024-04-17 | 11.90 | 12.99 | 11.90 | 12.85 | 9.03 | qfq | 3,888,500 | 49,209,222 | 9.92% |
| 2024-04-16 | 12.70 | 12.92 | 11.69 | 11.69 | 8.22 | qfq | 3,921,515 | 47,121,392 | -9.52% |
| 2024-04-15 | 13.64 | 13.71 | 12.68 | 12.92 | 9.08 | qfq | 3,166,837 | 41,393,102 | -5.21% |
| 2024-04-12 | 13.95 | 14.10 | 13.59 | 13.63 | 9.58 | qfq | 2,813,595 | 38,704,996 | -2.64% |
| 2024-04-11 | 13.77 | 14.27 | 13.59 | 14.00 | 9.84 | qfq | 2,895,157 | 40,612,613 | 1.52% |
| 2024-04-10 | 14.28 | 14.37 | 13.52 | 13.79 | 9.70 | qfq | 3,674,950 | 51,015,825 | -4.10% |
| 2024-04-09 | 13.67 | 14.41 | 13.63 | 14.38 | 10.11 | qfq | 3,664,461 | 51,844,004 | 5.50% |
| 2024-04-08 | 14.00 | 14.02 | 13.62 | 13.63 | 9.58 | qfq | 3,126,096 | 43,047,601 | -2.99% |
| 2024-04-03 | 14.71 | 14.71 | 14.02 | 14.05 | 9.88 | qfq | 5,787,180 | 82,617,365 | -5.58% |
| 2024-04-02 | 15.16 | 15.28 | 14.62 | 14.88 | 10.46 | qfq | 4,108,115 | 61,135,368 | -2.30% |
| 2024-04-01 | 14.57 | 15.23 | 14.51 | 15.23 | 10.71 | qfq | 5,238,456 | 78,387,842 | 5.33% |
| 2024-03-29 | 14.78 | 14.79 | 14.21 | 14.46 | 10.17 | qfq | 4,757,732 | 68,657,972 | -2.23% |
| 2024-03-28 | 14.27 | 15.11 | 14.05 | 14.79 | 10.40 | qfq | 6,112,779 | 90,177,339 | 0.20% |
| 2024-03-27 | 15.00 | 16.20 | 14.76 | 14.76 | 10.38 | qfq | 7,658,973 | 117,529,332 | -1.27% |
| 2024-03-26 | 15.13 | 15.97 | 14.75 | 14.95 | 10.51 | qfq | 7,358,982 | 112,233,816 | -3.80% |
| 2024-03-25 | 16.88 | 16.88 | 15.38 | 15.54 | 10.93 | qfq | 11,275,591 | 180,444,407 | -7.94% |
| 2024-03-22 | 15.97 | 17.45 | 15.45 | 16.88 | 11.87 | qfq | 11,585,503 | 190,910,016 | 5.17% |
| 2024-03-21 | 16.19 | 16.44 | 15.73 | 16.05 | 11.28 | qfq | 6,429,823 | 103,573,423 | 0.31% |
| 2024-03-20 | 15.70 | 16.17 | 15.55 | 16.00 | 11.25 | qfq | 5,068,910 | 81,050,060 | 2.11% |
| 2024-03-19 | 15.68 | 16.06 | 15.58 | 15.67 | 11.02 | qfq | 2,832,200 | 44,821,291 | -0.13% |
| 2024-03-18 | 15.32 | 15.72 | 15.30 | 15.69 | 11.03 | qfq | 3,246,336 | 50,407,842 | 2.75% |
| 2024-03-15 | 15.31 | 15.34 | 14.98 | 15.27 | 10.74 | qfq | 2,080,597 | 31,555,624 | 0.53% |
| 2024-03-14 | 15.49 | 15.53 | 14.96 | 15.19 | 10.68 | qfq | 2,903,639 | 44,321,077 | -2.25% |
| 2024-03-13 | 15.28 | 15.77 | 15.26 | 15.54 | 10.93 | qfq | 3,767,750 | 58,331,282 | 1.97% |
| 2024-03-12 | 15.05 | 15.27 | 14.86 | 15.24 | 10.71 | qfq | 2,915,045 | 44,095,027 | 1.40% |
| 2024-03-11 | 14.78 | 15.10 | 14.50 | 15.03 | 10.57 | qfq | 3,571,538 | 53,133,411 | 2.18% |
| 2024-03-08 | 14.70 | 14.87 | 14.46 | 14.71 | 10.34 | qfq | 2,964,315 | 43,445,919 | 0.68% |
| 2024-03-07 | 15.28 | 15.43 | 14.60 | 14.61 | 10.27 | qfq | 2,788,153 | 41,789,737 | -3.75% |
| 2024-03-06 | 15.20 | 15.43 | 14.82 | 15.18 | 10.67 | qfq | 2,962,575 | 44,907,773 | 0.00% |
| 2024-03-05 | 15.58 | 15.74 | 15.08 | 15.18 | 10.67 | qfq | 3,198,853 | 49,194,624 | -3.62% |
| 2024-03-04 | 15.53 | 15.75 | 15.04 | 15.75 | 11.07 | qfq | 3,209,795 | 49,359,049 | 1.42% |
| 2024-03-01 | 15.43 | 15.65 | 15.18 | 15.53 | 10.92 | qfq | 2,674,594 | 41,166,800 | 0.26% |
| 2024-02-29 | 14.80 | 15.54 | 14.68 | 15.49 | 10.89 | qfq | 4,638,796 | 70,466,158 | 3.75% |
| 2024-02-28 | 16.43 | 16.66 | 14.88 | 14.93 | 10.50 | qfq | 7,132,719 | 113,435,604 | -9.84% |
| 2024-02-27 | 15.61 | 17.20 | 15.26 | 16.56 | 11.64 | qfq | 5,195,079 | 85,575,645 | 5.61% |
| 2024-02-26 | 15.50 | 15.72 | 15.16 | 15.68 | 11.02 | qfq | 2,533,153 | 39,134,713 | 1.16% |
| 2024-02-23 | 15.01 | 15.70 | 14.83 | 15.50 | 10.90 | qfq | 3,238,775 | 49,564,551 | 3.40% |
| 2024-02-22 | 14.98 | 15.09 | 14.60 | 14.99 | 10.54 | qfq | 2,410,461 | 35,870,368 | 3.09% |
| 2024-02-21 | 14.21 | 14.99 | 14.16 | 14.54 | 10.22 | qfq | 3,046,515 | 44,624,735 | 0.07% |
| 2024-02-20 | 14.28 | 14.79 | 13.91 | 14.53 | 10.22 | qfq | 3,211,845 | 46,161,584 | 0.62% |
| 2024-02-19 | 13.85 | 14.94 | 13.85 | 14.44 | 10.15 | qfq | 4,023,393 | 58,316,228 | 4.34% |
| 2024-02-08 | 12.45 | 14.28 | 11.80 | 13.84 | 9.73 | qfq | 5,928,126 | 76,964,801 | 8.46% |
| 2024-02-07 | 12.20 | 14.60 | 11.70 | 12.76 | 8.97 | qfq | 5,450,100 | 69,693,527 | 4.59% |
| 2024-02-06 | 11.67 | 12.45 | 10.18 | 12.20 | 8.58 | qfq | 4,911,496 | 56,231,150 | 4.01% |
| 2024-02-05 | 13.25 | 13.26 | 11.31 | 11.73 | 8.25 | qfq | 4,270,105 | 50,899,792 | -12.00% |
| 2024-02-02 | 14.09 | 14.74 | 12.80 | 13.33 | 9.37 | qfq | 2,922,610 | 40,197,064 | -5.39% |
| 2024-02-01 | 13.77 | 14.80 | 13.77 | 14.09 | 9.91 | qfq | 2,363,635 | 33,395,753 | -3.56% |
| 2024-01-31 | 15.25 | 15.43 | 14.52 | 14.61 | 10.27 | qfq | 2,024,790 | 30,284,601 | -4.94% |
| 2024-01-30 | 15.93 | 15.95 | 15.36 | 15.37 | 10.81 | qfq | 1,366,845 | 21,414,084 | -3.88% |
| 2024-01-29 | 16.51 | 16.79 | 15.94 | 15.99 | 11.24 | qfq | 1,952,912 | 31,554,518 | -3.50% |
| 2024-01-26 | 16.66 | 16.93 | 16.45 | 16.57 | 11.65 | qfq | 1,661,339 | 27,682,381 | 0.12% |
| 2024-01-25 | 15.42 | 16.56 | 15.25 | 16.55 | 11.64 | qfq | 2,141,108 | 34,412,453 | 7.40% |
| 2024-01-24 | 15.33 | 15.55 | 14.86 | 15.41 | 10.83 | qfq | 1,933,072 | 29,477,722 | 0.65% |
| 2024-01-23 | 15.46 | 15.53 | 15.07 | 15.31 | 10.76 | qfq | 1,910,083 | 29,125,879 | -1.10% |
| 2024-01-22 | 16.76 | 16.86 | 15.36 | 15.48 | 10.88 | qfq | 1,799,026 | 28,861,222 | -7.14% |
| 2024-01-19 | 16.58 | 17.13 | 16.57 | 16.67 | 11.72 | qfq | 1,559,185 | 26,233,005 | 0.54% |
| 2024-01-18 | 16.73 | 16.88 | 15.98 | 16.58 | 11.66 | qfq | 1,482,022 | 24,352,296 | -0.90% |
| 2024-01-17 | 17.19 | 17.43 | 16.73 | 16.73 | 11.76 | qfq | 1,096,037 | 18,626,016 | -2.90% |
| 2024-01-16 | 17.62 | 17.62 | 17.01 | 17.23 | 12.11 | qfq | 1,573,856 | 27,172,852 | -1.99% |
| 2024-01-15 | 17.60 | 17.87 | 17.50 | 17.58 | 12.36 | qfq | 1,288,880 | 22,756,958 | -0.62% |
| 2024-01-12 | 18.36 | 18.38 | 17.63 | 17.69 | 12.44 | qfq | 2,160,089 | 38,725,650 | -3.12% |
| 2024-01-11 | 17.70 | 18.28 | 17.70 | 18.26 | 12.84 | qfq | 1,291,435 | 23,377,323 | 2.93% |
| 2024-01-10 | 18.27 | 18.27 | 17.72 | 17.74 | 12.47 | qfq | 1,241,025 | 22,210,454 | -2.26% |
| 2024-01-09 | 18.14 | 18.60 | 18.00 | 18.15 | 12.76 | qfq | 1,570,084 | 28,729,439 | -0.44% |
| 2024-01-08 | 18.43 | 18.53 | 18.20 | 18.23 | 12.82 | qfq | 1,482,425 | 27,186,418 | -0.98% |
| 2024-01-05 | 18.78 | 18.89 | 18.30 | 18.41 | 12.94 | qfq | 1,273,771 | 23,614,251 | -1.92% |
| 2024-01-04 | 18.96 | 18.96 | 18.44 | 18.77 | 13.20 | qfq | 1,641,830 | 30,716,227 | -0.37% |
| 2024-01-03 | 18.65 | 18.95 | 18.33 | 18.84 | 13.25 | qfq | 2,003,419 | 37,519,071 | 0.69% |
| 2024-01-02 | 19.20 | 19.35 | 18.60 | 18.71 | 13.15 | qfq | 2,954,280 | 55,973,745 | -2.25% |
| 2023-12-29 | 18.17 | 19.38 | 17.97 | 19.14 | 13.46 | qfq | 4,260,055 | 80,396,579 | 6.10% |
| 2023-12-28 | 18.00 | 18.19 | 17.58 | 18.04 | 12.68 | qfq | 3,327,855 | 59,870,879 | 0.50% |
| 2023-12-27 | 18.40 | 18.40 | 17.85 | 17.95 | 12.62 | qfq | 1,641,101 | 29,570,359 | -0.99% |
| 2023-12-26 | 18.71 | 18.77 | 17.99 | 18.13 | 12.75 | qfq | 1,715,485 | 31,183,698 | -3.10% |
| 2023-12-25 | 19.06 | 19.13 | 18.36 | 18.71 | 13.15 | qfq | 2,571,947 | 48,050,008 | -2.25% |
| 2023-12-22 | 20.44 | 20.49 | 18.83 | 19.14 | 13.46 | qfq | 4,972,376 | 96,806,625 | -6.82% |
| 2023-12-21 | 20.07 | 20.87 | 19.95 | 20.54 | 14.44 | qfq | 3,031,233 | 61,978,226 | 2.19% |
| 2023-12-20 | 20.49 | 20.82 | 20.03 | 20.10 | 14.13 | qfq | 2,276,627 | 46,263,652 | -1.95% |
| 2023-12-19 | 20.01 | 20.99 | 20.00 | 20.50 | 14.41 | qfq | 3,423,005 | 70,558,598 | 1.49% |
| 2023-12-18 | 20.82 | 21.05 | 19.98 | 20.20 | 14.20 | qfq | 3,215,571 | 65,454,324 | -3.12% |
| 2023-12-15 | 20.73 | 21.12 | 20.40 | 20.85 | 14.66 | qfq | 3,509,434 | 73,232,696 | 0.63% |
| 2023-12-14 | 20.64 | 21.28 | 20.57 | 20.72 | 14.57 | qfq | 3,432,648 | 71,720,066 | 0.44% |
| 2023-12-13 | 20.78 | 21.08 | 20.52 | 20.63 | 14.50 | qfq | 3,446,288 | 71,670,506 | -1.39% |
| 2023-12-12 | 21.33 | 21.43 | 20.82 | 20.92 | 14.71 | qfq | 5,638,617 | 118,591,321 | -1.65% |
| 2023-12-11 | 20.42 | 21.34 | 20.31 | 21.27 | 14.95 | qfq | 7,855,178 | 165,042,245 | 3.45% |
| 2023-12-08 | 20.45 | 21.58 | 20.01 | 20.56 | 14.45 | qfq | 6,683,423 | 138,674,857 | 0.10% |
| 2023-12-07 | 20.12 | 20.72 | 20.09 | 20.54 | 14.44 | qfq | 3,855,512 | 79,057,707 | 2.29% |
| 2023-12-06 | 19.63 | 20.34 | 19.30 | 20.08 | 14.12 | qfq | 2,506,445 | 49,835,373 | 2.03% |
| 2023-12-05 | 20.31 | 20.59 | 19.60 | 19.68 | 13.84 | qfq | 1,489,085 | 29,738,520 | -3.43% |
| 2023-12-04 | 20.30 | 20.65 | 20.20 | 20.38 | 14.33 | qfq | 2,174,802 | 44,360,637 | 0.79% |
| 2023-12-01 | 19.39 | 20.33 | 19.39 | 20.22 | 14.22 | qfq | 2,053,911 | 40,954,476 | 4.28% |
| 2023-11-30 | 19.56 | 19.77 | 19.24 | 19.39 | 13.63 | qfq | 1,103,796 | 21,474,932 | -0.77% |
| 2023-11-29 | 19.71 | 19.83 | 19.49 | 19.54 | 13.74 | qfq | 1,227,495 | 24,111,496 | -0.86% |
| 2023-11-28 | 19.76 | 19.92 | 19.49 | 19.71 | 13.86 | qfq | 1,445,401 | 28,473,660 | -0.35% |
| 2023-11-27 | 20.17 | 20.17 | 19.50 | 19.78 | 13.91 | qfq | 1,831,200 | 36,068,197 | -0.30% |
| 2023-11-24 | 20.28 | 20.48 | 19.78 | 19.84 | 13.95 | qfq | 1,792,885 | 35,898,802 | -1.73% |
| 2023-11-23 | 20.32 | 20.40 | 19.72 | 20.19 | 14.19 | qfq | 2,411,985 | 48,400,303 | -0.79% |
| 2023-11-22 | 20.11 | 20.78 | 20.10 | 20.35 | 14.31 | qfq | 3,545,763 | 72,682,008 | 0.59% |
| 2023-11-21 | 20.27 | 20.55 | 20.07 | 20.23 | 14.22 | qfq | 2,136,706 | 43,373,078 | 0.60% |
| 2023-11-20 | 20.26 | 20.40 | 19.89 | 20.11 | 14.14 | qfq | 1,736,193 | 34,847,834 | -0.89% |
| 2023-11-17 | 20.12 | 20.56 | 20.12 | 20.29 | 14.27 | qfq | 2,125,564 | 43,286,531 | 0.40% |
| 2023-11-16 | 19.85 | 20.38 | 19.82 | 20.21 | 14.21 | qfq | 1,768,605 | 35,727,076 | 1.25% |
| 2023-11-15 | 20.27 | 20.35 | 19.81 | 19.96 | 14.03 | qfq | 1,151,920 | 23,028,360 | -0.05% |
| 2023-11-14 | 20.18 | 20.18 | 19.68 | 19.97 | 14.04 | qfq | 1,111,271 | 22,182,390 | -0.10% |
| 2023-11-13 | 19.70 | 20.19 | 19.70 | 19.99 | 14.05 | qfq | 1,492,070 | 29,841,801 | 1.47% |
| 2023-11-10 | 19.87 | 20.18 | 19.63 | 19.70 | 13.85 | qfq | 1,414,648 | 27,999,125 | -1.55% |
| 2023-11-09 | 20.17 | 20.43 | 19.90 | 20.01 | 14.07 | qfq | 2,367,408 | 47,830,501 | -0.94% |
| 2023-11-08 | 19.79 | 20.43 | 19.65 | 20.20 | 14.20 | qfq | 2,280,831 | 46,003,077 | 2.02% |
| 2023-11-07 | 19.81 | 20.02 | 19.62 | 19.80 | 13.92 | qfq | 1,832,269 | 36,257,532 | -1.00% |
| 2023-11-06 | 19.33 | 20.16 | 19.26 | 20.00 | 14.06 | qfq | 2,450,969 | 48,538,884 | 4.44% |
| 2023-11-03 | 18.96 | 19.24 | 18.62 | 19.15 | 13.46 | qfq | 1,542,338 | 29,371,520 | 0.90% |
| 2023-11-02 | 19.00 | 19.47 | 18.94 | 18.98 | 13.34 | qfq | 2,192,373 | 42,030,579 | 0.85% |
| 2023-11-01 | 18.81 | 19.14 | 18.50 | 18.82 | 13.23 | qfq | 1,719,735 | 32,417,129 | -0.05% |
| 2023-10-31 | 18.91 | 19.58 | 18.57 | 18.83 | 13.24 | qfq | 2,117,620 | 40,271,787 | -0.11% |
| 2023-10-30 | 18.20 | 18.98 | 18.08 | 18.85 | 13.25 | qfq | 1,969,877 | 36,661,177 | 3.57% |
| 2023-10-27 | 18.05 | 18.34 | 17.75 | 18.20 | 12.80 | qfq | 1,448,552 | 26,138,252 | 0.44% |
| 2023-10-26 | 18.26 | 18.31 | 17.86 | 18.12 | 12.74 | qfq | 1,354,915 | 24,441,539 | -1.15% |
| 2023-10-25 | 18.38 | 18.53 | 18.10 | 18.33 | 12.89 | qfq | 1,846,560 | 33,871,675 | 1.38% |
| 2023-10-24 | 17.80 | 18.26 | 17.74 | 18.08 | 12.71 | qfq | 2,057,765 | 37,239,903 | 1.57% |
| 2023-10-23 | 18.18 | 18.27 | 17.67 | 17.80 | 12.51 | qfq | 1,417,970 | 25,523,351 | -2.25% |
| 2023-10-20 | 18.57 | 18.86 | 18.18 | 18.21 | 12.80 | qfq | 1,281,898 | 23,606,162 | -2.41% |
| 2023-10-19 | 18.76 | 19.05 | 18.62 | 18.66 | 13.12 | qfq | 1,096,197 | 20,623,332 | -0.74% |
| 2023-10-18 | 19.17 | 19.17 | 18.76 | 18.80 | 13.22 | qfq | 891,715 | 16,838,480 | -2.44% |
| 2023-10-17 | 19.21 | 19.33 | 19.03 | 19.27 | 13.55 | qfq | 767,370 | 14,717,904 | 0.47% |
| 2023-10-16 | 19.45 | 19.49 | 19.12 | 19.18 | 13.48 | qfq | 1,349,680 | 25,985,349 | -0.98% |
| 2023-10-13 | 19.76 | 19.76 | 19.19 | 19.37 | 13.62 | qfq | 1,208,649 | 23,397,849 | -1.97% |
| 2023-10-12 | 19.89 | 20.05 | 19.62 | 19.76 | 13.89 | qfq | 836,980 | 16,520,615 | -0.40% |
| 2023-10-11 | 19.88 | 20.25 | 19.51 | 19.84 | 13.95 | qfq | 1,450,312 | 29,008,766 | 0.92% |
| 2023-10-10 | 19.70 | 20.02 | 19.59 | 19.66 | 13.82 | qfq | 1,208,933 | 23,931,420 | 0.25% |
| 2023-10-09 | 20.10 | 20.15 | 19.54 | 19.61 | 13.79 | qfq | 1,254,416 | 24,670,225 | -2.44% |
| 2023-09-28 | 20.54 | 20.65 | 19.95 | 20.10 | 14.13 | qfq | 1,472,090 | 29,713,799 | -1.42% |
| 2023-09-27 | 20.39 | 20.68 | 20.22 | 20.39 | 14.34 | qfq | 1,135,010 | 23,276,400 | -0.49% |
| 2023-09-26 | 20.10 | 20.68 | 20.10 | 20.49 | 14.41 | qfq | 940,055 | 19,250,365 | 0.89% |
| 2023-09-25 | 20.74 | 20.81 | 20.20 | 20.31 | 14.28 | qfq | 909,710 | 18,550,666 | -2.07% |
| 2023-09-22 | 20.00 | 20.86 | 19.83 | 20.74 | 14.58 | qfq | 1,606,545 | 32,834,280 | 3.91% |
| 2023-09-21 | 20.30 | 20.30 | 19.92 | 19.96 | 14.03 | qfq | 885,430 | 17,789,146 | -1.24% |
| 2023-09-20 | 20.57 | 20.70 | 20.20 | 20.21 | 14.21 | qfq | 747,145 | 15,215,191 | -1.61% |
| 2023-09-19 | 21.20 | 21.24 | 20.47 | 20.54 | 14.44 | qfq | 1,030,049 | 21,327,917 | -2.88% |
| 2023-09-18 | 20.69 | 21.21 | 20.18 | 21.15 | 14.87 | qfq | 1,641,603 | 34,344,831 | 2.62% |
| 2023-09-15 | 20.33 | 20.78 | 20.20 | 20.61 | 14.49 | qfq | 1,153,170 | 23,667,339 | 0.83% |
| 2023-09-14 | 20.63 | 20.65 | 20.20 | 20.44 | 14.37 | qfq | 802,670 | 16,381,053 | -0.58% |
| 2023-09-13 | 20.95 | 21.20 | 20.39 | 20.56 | 14.45 | qfq | 1,336,570 | 27,673,334 | -2.51% |
| 2023-09-12 | 21.27 | 21.36 | 20.95 | 21.09 | 14.83 | qfq | 1,315,335 | 27,799,617 | -0.85% |
| 2023-09-11 | 20.67 | 21.40 | 20.67 | 21.27 | 14.95 | qfq | 1,567,743 | 33,107,530 | 3.05% |
| 2023-09-08 | 21.24 | 21.24 | 20.61 | 20.64 | 14.51 | qfq | 1,096,285 | 22,847,293 | -1.81% |
| 2023-09-07 | 21.45 | 21.78 | 21.01 | 21.02 | 14.78 | qfq | 1,598,454 | 34,105,417 | -1.68% |
| 2023-09-06 | 21.50 | 21.53 | 21.13 | 21.38 | 15.03 | qfq | 1,469,670 | 31,365,780 | -0.28% |
| 2023-09-05 | 21.44 | 21.58 | 21.16 | 21.44 | 15.07 | qfq | 1,429,140 | 30,516,234 | -0.74% |
| 2023-09-04 | 21.54 | 21.69 | 21.20 | 21.60 | 15.19 | qfq | 1,654,665 | 35,493,970 | 0.05% |
| 2023-09-01 | 21.61 | 22.04 | 21.33 | 21.59 | 15.18 | qfq | 1,599,514 | 34,433,359 | -0.74% |
| 2023-08-31 | 22.23 | 22.29 | 21.73 | 21.75 | 15.29 | qfq | 2,248,695 | 49,344,257 | -2.73% |
| 2023-08-30 | 21.88 | 22.48 | 21.73 | 22.36 | 15.72 | qfq | 3,523,450 | 77,955,957 | 2.19% |
| 2023-08-29 | 21.03 | 22.08 | 20.91 | 21.88 | 15.38 | qfq | 3,935,426 | 85,212,752 | 4.49% |
| 2023-08-28 | 23.75 | 23.96 | 20.85 | 20.94 | 14.72 | qfq | 4,846,557 | 104,584,654 | -6.93% |
| 2023-08-25 | 23.50 | 23.94 | 22.42 | 22.50 | 15.82 | qfq | 1,985,291 | 45,297,854 | -5.38% |
| 2023-08-24 | 23.46 | 24.27 | 23.02 | 23.78 | 16.72 | qfq | 2,713,962 | 64,551,448 | 2.90% |
| 2023-08-23 | 23.23 | 23.79 | 22.71 | 23.11 | 16.25 | qfq | 1,823,760 | 42,296,407 | -1.24% |
| 2023-08-22 | 22.09 | 23.43 | 22.09 | 23.40 | 16.45 | qfq | 2,458,770 | 56,060,960 | 6.22% |
| 2023-08-21 | 22.44 | 22.80 | 22.01 | 22.03 | 15.49 | qfq | 1,205,476 | 26,883,014 | -1.87% |
| 2023-08-18 | 23.07 | 23.34 | 22.45 | 22.45 | 15.78 | qfq | 1,405,518 | 32,001,039 | -2.69% |
| 2023-08-17 | 23.12 | 23.43 | 22.52 | 23.07 | 16.22 | qfq | 1,966,743 | 45,285,891 | 0.26% |
| 2023-08-16 | 23.97 | 23.97 | 22.90 | 23.01 | 16.18 | qfq | 1,731,310 | 40,462,196 | -4.13% |
| 2023-08-15 | 24.81 | 24.81 | 23.88 | 24.00 | 16.87 | qfq | 1,136,255 | 27,395,855 | -3.23% |
| 2023-08-14 | 24.87 | 24.90 | 24.30 | 24.80 | 17.44 | qfq | 887,120 | 21,858,190 | 0.04% |
| 2023-08-11 | 25.26 | 25.44 | 24.79 | 24.79 | 17.43 | qfq | 1,042,570 | 26,208,279 | -1.86% |
| 2023-08-10 | 25.16 | 25.44 | 24.79 | 25.26 | 17.76 | qfq | 1,461,415 | 36,654,269 | 0.20% |
| 2023-08-09 | 25.65 | 26.20 | 25.12 | 25.21 | 17.72 | qfq | 2,339,499 | 59,625,306 | -2.85% |
| 2023-08-08 | 25.84 | 26.50 | 25.40 | 25.95 | 18.24 | qfq | 3,163,039 | 82,358,964 | 0.66% |
| 2023-08-07 | 25.57 | 25.83 | 25.07 | 25.78 | 18.12 | qfq | 2,441,748 | 62,360,111 | 0.86% |
| 2023-08-04 | 25.41 | 25.84 | 25.20 | 25.56 | 17.97 | qfq | 2,206,811 | 56,457,668 | 0.59% |
| 2023-08-03 | 24.90 | 25.88 | 24.90 | 25.41 | 17.86 | qfq | 2,725,473 | 69,283,929 | 0.43% |
| 2023-08-02 | 24.53 | 26.47 | 24.39 | 25.30 | 17.79 | qfq | 3,100,070 | 78,452,666 | 2.43% |
| 2023-08-01 | 24.00 | 25.71 | 24.00 | 24.70 | 17.37 | qfq | 3,027,380 | 75,470,718 | 2.70% |
| 2023-07-31 | 23.65 | 24.18 | 23.65 | 24.05 | 16.91 | qfq | 1,256,055 | 30,081,599 | 1.35% |
| 2023-07-28 | 23.63 | 23.88 | 23.60 | 23.73 | 16.68 | qfq | 852,695 | 20,237,298 | -0.25% |
| 2023-07-27 | 24.48 | 24.58 | 23.64 | 23.79 | 16.73 | qfq | 1,402,795 | 33,656,896 | -2.74% |
| 2023-07-26 | 24.85 | 24.85 | 23.90 | 24.46 | 17.20 | qfq | 1,875,632 | 45,453,723 | -1.33% |
| 2023-07-25 | 24.30 | 25.73 | 24.16 | 24.79 | 17.43 | qfq | 4,213,096 | 105,470,235 | 4.12% |
| 2023-07-24 | 23.65 | 24.18 | 23.65 | 23.81 | 16.74 | qfq | 1,224,960 | 29,284,068 | 0.42% |
| 2023-07-21 | 23.77 | 24.46 | 23.56 | 23.71 | 16.67 | qfq | 1,669,288 | 40,019,685 | -0.55% |
| 2023-07-20 | 24.87 | 24.87 | 23.80 | 23.84 | 16.76 | qfq | 2,036,206 | 49,361,965 | -2.81% |
| 2023-07-19 | 24.48 | 24.85 | 24.23 | 24.53 | 17.25 | qfq | 2,158,780 | 52,836,040 | -0.24% |
| 2023-07-18 | 26.10 | 26.10 | 24.42 | 24.59 | 17.29 | qfq | 4,006,087 | 99,281,444 | -5.50% |